CSL.AX - CSL Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Mar. 2019195.95197.05195.26196.80196.80380,075
15 Mar. 2019198.01198.30195.60195.93195.931,254,783
14 Mar. 2019196.57196.82194.46196.19196.19587,963
13 Mar. 2019196.53196.87194.15196.34196.341,010,058
13 Mar. 20191.20317 Dividend
12 Mar. 2019200.90201.04198.61198.61197.41696,671
11 Mar. 2019200.64200.64198.20198.88197.68543,260
08 Mar. 2019199.72200.37198.16199.41198.20736,240
07 Mar. 2019198.46199.70197.33199.52198.31901,782
06 Mar. 2019197.99199.26197.50198.13196.931,032,858
05 Mar. 2019199.20199.20196.55197.99196.79986,854
04 Mar. 2019197.00199.75196.90198.91197.71985,754
01 Mar. 2019194.45197.06194.00195.66194.471,239,607
28 Feb. 2019188.03193.76187.53193.76192.591,170,704
27 Feb. 2019189.00189.25187.12187.94186.80560,871
26 Feb. 2019189.50189.98186.51187.25186.12633,149
25 Feb. 2019188.35189.86187.32189.09187.94871,513
22 Feb. 2019187.00187.25185.45186.50185.372,049,987
21 Feb. 2019187.84187.84184.27185.50184.381,588,777
20 Feb. 2019186.74186.74184.03185.35184.23965,868
19 Feb. 2019186.10187.14184.00184.00182.89833,635
18 Feb. 2019187.78188.20186.05187.04185.91718,124
15 Feb. 2019187.35188.00185.00185.00183.881,103,855
14 Feb. 2019186.59189.30185.00187.29186.161,119,150
13 Feb. 2019196.60196.80184.50186.09184.961,948,731
12 Feb. 2019190.55195.20190.55193.69192.52790,376
11 Feb. 2019193.53194.68190.58191.29190.13786,406
08 Feb. 2019194.50195.28191.62194.53193.351,001,702
07 Feb. 2019190.85193.97188.83192.60191.431,192,944
06 Feb. 2019192.00192.39188.82188.82187.681,006,059
05 Feb. 2019193.60195.20192.32193.03191.86726,705
04 Feb. 2019194.72194.87193.31193.77192.60525,575
01 Feb. 2019195.03195.39194.03194.44193.26530,544
31 Jan. 2019195.95197.00194.72194.72193.541,374,138
30 Jan. 2019197.00197.30194.00194.73193.55528,245
29 Jan. 2019197.21198.96194.14194.49193.31727,156
25 Jan. 2019197.80199.83196.25199.16197.952,297,288
24 Jan. 2019198.00198.86197.42198.86197.66688,156
23 Jan. 2019195.89198.83194.72197.50196.30548,113
22 Jan. 2019195.78196.44195.02195.70194.51367,095
21 Jan. 2019197.25197.64195.31195.78194.59360,226
18 Jan. 2019196.65198.10196.02196.19195.00600,382
17 Jan. 2019197.74197.74195.02196.38195.19545,624
16 Jan. 2019197.97198.00195.55197.29196.09535,004
15 Jan. 2019194.00198.40193.80197.91196.71785,888
14 Jan. 2019195.50195.85192.43194.38193.20393,719
11 Jan. 2019196.79198.19195.02195.20194.02663,281
10 Jan. 2019196.14196.47193.55196.47195.28689,344
09 Jan. 2019192.31195.36190.33195.10193.92860,068
08 Jan. 2019187.49191.39187.18189.92188.77705,145
07 Jan. 2019191.43191.66186.87187.50186.36562,508
04 Jan. 2019189.00189.20185.01188.53187.39827,295
03 Jan. 2019186.05190.75185.01189.45188.30763,953
02 Jan. 2019185.17187.21184.51185.38184.26487,741
31 Dec. 2018188.00188.50185.16185.16184.04411,394
28 Dec. 2018185.00186.93183.54186.49185.36673,459
27 Dec. 2018181.12184.29180.36184.29183.17758,966
24 Dec. 2018175.35178.26174.43178.26177.18337,193
21 Dec. 2018176.75177.73173.33177.73176.653,511,997
20 Dec. 2018176.05178.88175.38175.65174.591,714,916
19 Dec. 2018179.90180.85178.01178.15177.07968,640
18 Dec. 2018183.44183.47181.07181.37180.27829,176
17 Dec. 2018180.86184.30179.41183.74182.63671,093
14 Dec. 2018181.32181.44178.33180.15179.06848,193
13 Dec. 2018182.00182.50180.52181.65180.55589,630
12 Dec. 2018182.94184.75181.15182.70181.59817,762
11 Dec. 2018178.96180.50177.07180.38179.29594,185
10 Dec. 2018182.27182.68175.94176.64175.57871,144
07 Dec. 2018180.07185.21180.07183.90182.79708,529
06 Dec. 2018178.29179.46176.30179.24178.15786,398
05 Dec. 2018176.33180.12174.83179.75178.66838,025
04 Dec. 2018180.73184.32180.29181.78180.68677,070
03 Dec. 2018182.50184.24181.23183.49182.38885,103
30 Nov. 2018182.48182.50177.40177.40176.333,262,259
29 Nov. 2018181.00182.30179.45180.80179.701,314,797
28 Nov. 2018182.00182.91179.25179.78178.69628,921
27 Nov. 2018180.24182.46178.70179.50178.41876,714
26 Nov. 2018180.89182.44179.28179.70178.61770,072
23 Nov. 2018182.83184.77181.53182.32181.22596,794
22 Nov. 2018181.52185.59181.27184.81183.69802,933
21 Nov. 2018173.18179.94173.00178.77177.691,040,495
20 Nov. 2018181.13181.50175.00175.75174.692,699,047
19 Nov. 2018183.41184.70181.50182.30181.20680,584
16 Nov. 2018185.60186.49182.02183.67182.56520,968
15 Nov. 2018185.00186.82182.02184.26183.14764,300
14 Nov. 2018187.74188.77183.60183.60182.49904,857
13 Nov. 2018190.02190.48186.91187.89186.75830,080
12 Nov. 2018191.75192.87189.15192.87191.70560,681
09 Nov. 2018194.45194.50188.26190.58189.43571,424
08 Nov. 2018191.32192.63190.14191.10189.941,523,048
07 Nov. 2018187.91188.58185.36188.32187.18526,540
06 Nov. 2018188.05189.94185.02187.01185.88585,584
05 Nov. 2018191.97192.04187.25187.52186.38716,284
02 Nov. 2018191.23193.69190.26192.18191.021,033,094
01 Nov. 2018190.02190.44186.48188.28187.141,192,262
31 Oct. 2018188.00189.00183.68188.00186.861,036,377
30 Oct. 2018182.82187.49180.29187.44186.30828,716
29 Oct. 2018179.86185.38178.54183.40182.29832,894
26 Oct. 2018176.50177.85175.36176.90175.832,980,024
25 Oct. 2018179.07179.97174.69174.69173.631,702,359
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...