CSL.AX - CSL Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec. 2018 | 178.96 | 180.50 | 177.07 | 180.38 | 180.38 | 594,185 |
| 10 Dec. 2018 | 182.27 | 182.68 | 175.94 | 176.64 | 176.64 | 871,144 |
| 07 Dec. 2018 | 180.07 | 185.21 | 180.07 | 183.90 | 183.90 | 708,529 |
| 06 Dec. 2018 | 178.29 | 179.46 | 176.30 | 179.24 | 179.24 | 786,398 |
| 05 Dec. 2018 | 176.33 | 180.12 | 174.83 | 179.75 | 179.75 | 838,025 |
| 04 Dec. 2018 | 180.73 | 184.32 | 180.29 | 181.78 | 181.78 | 677,070 |
| 03 Dec. 2018 | 182.50 | 184.24 | 181.23 | 183.49 | 183.49 | 885,103 |
| 30 Nov. 2018 | 182.48 | 182.50 | 177.40 | 177.40 | 177.40 | 3,262,259 |
| 29 Nov. 2018 | 181.00 | 182.30 | 179.45 | 180.80 | 180.80 | 1,314,797 |
| 28 Nov. 2018 | 182.00 | 182.91 | 179.25 | 179.78 | 179.78 | 628,921 |
| 27 Nov. 2018 | 180.24 | 182.46 | 178.70 | 179.50 | 179.50 | 876,714 |
| 26 Nov. 2018 | 180.89 | 182.44 | 179.28 | 179.70 | 179.70 | 770,072 |
| 23 Nov. 2018 | 182.83 | 184.77 | 181.53 | 182.32 | 182.32 | 596,794 |
| 22 Nov. 2018 | 181.52 | 185.59 | 181.27 | 184.81 | 184.81 | 802,933 |
| 21 Nov. 2018 | 173.18 | 179.94 | 173.00 | 178.77 | 178.77 | 1,040,495 |
| 20 Nov. 2018 | 181.13 | 181.50 | 175.00 | 175.75 | 175.75 | 2,699,047 |
| 19 Nov. 2018 | 183.41 | 184.70 | 181.50 | 182.30 | 182.30 | 680,584 |
| 16 Nov. 2018 | 185.60 | 186.49 | 182.02 | 183.67 | 183.67 | 520,968 |
| 15 Nov. 2018 | 185.00 | 186.82 | 182.02 | 184.26 | 184.26 | 764,300 |
| 14 Nov. 2018 | 187.74 | 188.77 | 183.60 | 183.60 | 183.60 | 904,857 |
| 13 Nov. 2018 | 190.02 | 190.48 | 186.91 | 187.89 | 187.89 | 830,080 |
| 12 Nov. 2018 | 191.75 | 192.87 | 189.15 | 192.87 | 192.87 | 560,681 |
| 09 Nov. 2018 | 194.45 | 194.50 | 188.26 | 190.58 | 190.58 | 571,424 |
| 08 Nov. 2018 | 191.32 | 192.63 | 190.14 | 191.10 | 191.10 | 1,523,048 |
| 07 Nov. 2018 | 187.91 | 188.58 | 185.36 | 188.32 | 188.32 | 526,540 |
| 06 Nov. 2018 | 188.05 | 189.94 | 185.02 | 187.01 | 187.01 | 585,584 |
| 05 Nov. 2018 | 191.97 | 192.04 | 187.25 | 187.52 | 187.52 | 716,284 |
| 02 Nov. 2018 | 191.23 | 193.69 | 190.26 | 192.18 | 192.18 | 1,033,094 |
| 01 Nov. 2018 | 190.02 | 190.44 | 186.48 | 188.28 | 188.28 | 1,192,262 |
| 31 Oct. 2018 | 188.00 | 189.00 | 183.68 | 188.00 | 188.00 | 1,036,377 |
| 30 Oct. 2018 | 182.82 | 187.49 | 180.29 | 187.44 | 187.44 | 828,716 |
| 29 Oct. 2018 | 179.86 | 185.38 | 178.54 | 183.40 | 183.40 | 832,894 |
| 26 Oct. 2018 | 176.50 | 177.85 | 175.36 | 176.90 | 176.90 | 2,980,024 |
| 25 Oct. 2018 | 179.07 | 179.97 | 174.69 | 174.69 | 174.69 | 1,702,359 |
| 24 Oct. 2018 | 179.60 | 183.75 | 179.59 | 182.10 | 182.10 | 904,976 |
| 23 Oct. 2018 | 181.30 | 182.49 | 180.80 | 181.15 | 181.15 | 1,097,380 |
| 22 Oct. 2018 | 186.85 | 188.39 | 184.66 | 184.73 | 184.73 | 762,431 |
| 19 Oct. 2018 | 186.93 | 188.06 | 184.20 | 188.06 | 188.06 | 936,773 |
| 18 Oct. 2018 | 191.42 | 193.28 | 188.49 | 188.81 | 188.81 | 832,680 |
| 17 Oct. 2018 | 194.86 | 195.67 | 191.13 | 193.00 | 193.00 | 673,598 |
| 16 Oct. 2018 | 189.56 | 190.28 | 185.50 | 188.36 | 188.36 | 963,312 |
| 15 Oct. 2018 | 188.51 | 193.19 | 186.65 | 188.92 | 188.92 | 818,246 |
| 12 Oct. 2018 | 183.99 | 189.77 | 183.72 | 188.89 | 188.89 | 1,288,989 |
| 11 Oct. 2018 | 189.00 | 189.26 | 183.02 | 185.50 | 185.50 | 1,217,274 |
| 10 Oct. 2018 | 188.37 | 193.66 | 188.15 | 191.80 | 191.80 | 1,077,113 |
| 09 Oct. 2018 | 196.32 | 196.90 | 187.20 | 188.21 | 188.21 | 1,511,606 |
| 08 Oct. 2018 | 200.00 | 202.37 | 197.00 | 197.12 | 197.12 | 475,874 |
| 05 Oct. 2018 | 199.60 | 200.80 | 198.72 | 200.02 | 200.02 | 792,903 |
| 04 Oct. 2018 | 198.99 | 200.86 | 198.25 | 199.61 | 199.61 | 753,283 |
| 03 Oct. 2018 | 199.28 | 199.86 | 197.40 | 198.52 | 198.52 | 479,031 |
| 02 Oct. 2018 | 202.07 | 203.20 | 198.41 | 199.33 | 199.33 | 1,088,514 |
| 01 Oct. 2018 | 200.00 | 203.82 | 200.00 | 203.31 | 203.31 | 410,790 |
| 28 Sep. 2018 | 202.12 | 205.07 | 201.11 | 201.11 | 201.11 | 1,986,505 |
| 27 Sep. 2018 | 202.90 | 203.99 | 201.76 | 202.02 | 202.02 | 1,191,112 |
| 26 Sep. 2018 | 203.74 | 204.00 | 201.80 | 202.99 | 202.99 | 943,981 |
| 25 Sep. 2018 | 204.80 | 206.07 | 203.80 | 204.91 | 204.91 | 490,847 |
| 24 Sep. 2018 | 206.17 | 206.52 | 203.13 | 204.32 | 204.32 | 660,188 |
| 21 Sep. 2018 | 209.00 | 209.52 | 206.63 | 207.12 | 207.12 | 1,062,530 |
| 20 Sep. 2018 | 200.02 | 208.46 | 200.01 | 206.88 | 206.88 | 1,296,172 |
| 19 Sep. 2018 | 203.68 | 204.00 | 201.51 | 202.49 | 202.49 | 1,011,224 |
| 18 Sep. 2018 | 206.91 | 207.75 | 204.60 | 205.29 | 205.29 | 754,267 |
| 17 Sep. 2018 | 208.10 | 209.00 | 207.37 | 208.23 | 208.23 | 758,029 |
| 14 Sep. 2018 | 210.00 | 211.28 | 208.45 | 210.62 | 210.62 | 1,458,145 |
| 13 Sep. 2018 | 210.61 | 211.00 | 205.81 | 206.34 | 206.34 | 635,334 |
| 12 Sep. 2018 | 211.87 | 213.66 | 211.18 | 211.95 | 211.95 | 742,287 |
| 11 Sep. 2018 | 212.75 | 212.80 | 208.60 | 210.63 | 210.63 | 1,125,051 |
| 11 Sep. 2018 | 1.27819 Dividend | |||||
| 10 Sep. 2018 | 210.65 | 213.04 | 210.65 | 212.21 | 210.93 | 796,681 |
| 07 Sep. 2018 | 213.65 | 215.00 | 209.12 | 210.65 | 209.38 | 1,254,374 |
| 06 Sep. 2018 | 226.06 | 227.50 | 217.07 | 217.16 | 215.85 | 1,469,842 |
| 05 Sep. 2018 | 229.08 | 230.28 | 227.32 | 227.44 | 226.07 | 860,952 |
| 04 Sep. 2018 | 232.23 | 232.23 | 228.03 | 230.28 | 228.89 | 559,403 |
| 03 Sep. 2018 | 230.00 | 232.69 | 228.27 | 229.43 | 228.05 | 516,215 |
| 31 Aug. 2018 | 228.25 | 229.96 | 227.00 | 227.31 | 225.94 | 2,204,827 |
| 30 Aug. 2018 | 224.28 | 226.96 | 223.70 | 226.30 | 224.94 | 707,921 |
| 29 Aug. 2018 | 222.47 | 224.78 | 222.22 | 223.35 | 222.00 | 1,390,027 |
| 28 Aug. 2018 | 226.00 | 227.40 | 224.78 | 224.78 | 223.43 | 607,332 |
| 27 Aug. 2018 | 222.32 | 225.60 | 222.12 | 224.80 | 223.45 | 521,449 |
| 24 Aug. 2018 | 218.49 | 226.96 | 217.00 | 224.43 | 223.08 | 927,385 |
| 23 Aug. 2018 | 217.00 | 218.96 | 216.50 | 218.10 | 216.79 | 724,526 |
| 22 Aug. 2018 | 218.00 | 218.12 | 216.69 | 216.90 | 215.59 | 778,934 |
| 21 Aug. 2018 | 218.50 | 219.10 | 216.00 | 219.05 | 217.73 | 640,825 |
| 20 Aug. 2018 | 213.69 | 218.87 | 213.69 | 218.50 | 217.18 | 884,376 |
| 17 Aug. 2018 | 216.79 | 217.74 | 215.01 | 215.85 | 214.55 | 990,373 |
| 16 Aug. 2018 | 211.01 | 216.97 | 210.02 | 216.67 | 215.36 | 1,497,981 |
| 15 Aug. 2018 | 202.00 | 214.68 | 200.85 | 214.58 | 213.29 | 1,331,150 |
| 14 Aug. 2018 | 202.62 | 202.68 | 200.50 | 201.69 | 200.48 | 900,389 |
| 13 Aug. 2018 | 201.95 | 202.86 | 201.37 | 202.30 | 201.08 | 633,427 |
| 10 Aug. 2018 | 201.30 | 203.45 | 200.78 | 202.63 | 201.41 | 611,720 |
| 09 Aug. 2018 | 202.69 | 203.60 | 200.11 | 200.61 | 199.40 | 678,690 |
| 08 Aug. 2018 | 203.09 | 203.24 | 200.43 | 201.60 | 200.39 | 626,532 |
| 07 Aug. 2018 | 199.09 | 201.94 | 199.00 | 201.57 | 200.36 | 663,924 |
| 06 Aug. 2018 | 199.52 | 200.08 | 198.00 | 199.49 | 198.29 | 465,401 |
| 03 Aug. 2018 | 198.00 | 199.61 | 197.06 | 198.51 | 197.31 | 683,988 |
| 02 Aug. 2018 | 196.29 | 198.26 | 196.09 | 196.63 | 195.45 | 983,422 |
| 01 Aug. 2018 | 199.50 | 199.50 | 197.18 | 197.77 | 196.58 | 642,640 |
| 31 Jul. 2018 | 198.28 | 198.80 | 196.16 | 196.61 | 195.43 | 643,829 |
| 30 Jul. 2018 | 199.30 | 199.42 | 196.60 | 197.56 | 196.37 | 399,348 |
| 27 Jul. 2018 | 198.40 | 200.31 | 198.11 | 199.34 | 198.14 | 2,975,050 |
| 26 Jul. 2018 | 198.40 | 199.00 | 197.04 | 198.13 | 196.94 | 864,345 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
