Australia markets close in 4 hours 54 minutes

CSL Limited (CSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
282.12+3.15 (+1.13%)
As of 10:58AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024281.57282.98280.50282.13282.13202,723
23 Apr 2024277.18280.29277.00278.97278.97562,940
22 Apr 2024272.75275.94272.75275.47275.47515,720
19 Apr 2024270.01270.65265.14269.49269.491,475,785
18 Apr 2024270.13272.89270.01271.40271.401,036,262
17 Apr 2024275.01276.31272.62272.62272.62369,441
16 Apr 2024276.16277.00272.87274.70274.70844,529
15 Apr 2024279.96281.35278.55278.55278.55489,466
12 Apr 2024279.98283.36279.96281.70281.70572,183
11 Apr 2024280.04281.60279.96280.40280.40445,147
10 Apr 2024280.62284.49280.30283.37283.37433,064
09 Apr 2024282.80282.87279.41280.08280.08375,261
08 Apr 2024280.91282.85280.75281.46281.46413,408
05 Apr 2024279.92281.60278.75280.05280.05638,459
04 Apr 2024282.44284.17282.00282.00282.00331,129
03 Apr 2024283.92284.81281.23282.31282.31615,056
02 Apr 2024286.05287.91284.74285.67285.67804,880
28 Mar 2024287.99289.76286.98287.92287.92638,665
27 Mar 2024284.90286.60284.32286.35286.35484,437
26 Mar 2024282.87283.45281.20282.47282.47383,975
25 Mar 2024281.00284.80280.65283.69283.69581,262
22 Mar 2024277.50280.94276.00280.94280.941,380,370
21 Mar 2024277.56280.54275.00276.29276.291,242,654
20 Mar 2024280.02281.12277.69278.87278.87471,775
19 Mar 2024279.99279.99276.70279.17279.17649,600
18 Mar 2024279.31281.49278.72279.57279.57636,800
15 Mar 2024279.81280.29278.15280.21280.211,556,229
14 Mar 2024280.49282.96280.31282.67282.67537,020
13 Mar 2024283.25283.87280.00280.00280.00493,976
12 Mar 2024280.38282.16280.06281.87281.87386,357
11 Mar 2024279.58281.81279.23281.20281.20554,365
11 Mar 20241.798942 Dividend
08 Mar 2024281.50286.08280.45285.47283.67724,142
07 Mar 2024281.70283.74280.90281.85280.07598,601
06 Mar 2024284.72285.25280.88282.30280.52464,565
05 Mar 2024280.50283.33279.49283.00281.22631,484
04 Mar 2024280.00281.05277.54279.48277.72813,065
01 Mar 2024285.08285.13281.50282.35280.57852,943
29 Feb 2024283.04286.95283.04286.24284.441,401,200
28 Feb 2024285.24286.43284.20285.62283.82408,483
27 Feb 2024284.60285.92284.00285.50283.70487,401
26 Feb 2024286.00287.77285.40287.32285.51420,802
23 Feb 2024286.80287.00282.88285.34283.541,096,189
22 Feb 2024284.66286.40283.19285.02283.22493,891
21 Feb 2024284.57286.40283.07284.27282.48806,758
20 Feb 2024280.32283.98280.11282.28280.50570,405
19 Feb 2024282.60284.00280.25281.03279.26585,413
16 Feb 2024286.40286.87282.21284.00282.211,610,310
15 Feb 2024279.10284.70279.10282.89281.111,007,448
14 Feb 2024275.50280.19275.45280.19278.42888,230
13 Feb 2024290.19290.24278.65282.25280.471,304,071
12 Feb 2024289.75293.98286.14290.24288.41940,746
09 Feb 2024303.65305.39302.95305.00303.08780,181
08 Feb 2024304.50305.17302.12303.15301.24427,131
07 Feb 2024305.00306.42302.09304.97303.051,044,234
06 Feb 2024301.50301.96298.54301.96300.06787,509
05 Feb 2024300.00300.70296.90300.24298.35339,217
02 Feb 2024300.08301.34298.13299.79297.90956,505
01 Feb 2024300.50300.50296.76296.76294.89645,335
31 Jan 2024295.79302.50295.12301.70299.801,145,518
30 Jan 2024294.82297.81293.50296.74294.87598,004
29 Jan 2024295.00295.00292.19293.26291.41641,558
25 Jan 2024291.81293.40291.02293.00291.15495,655
24 Jan 2024294.50294.50290.26291.40289.56450,414
23 Jan 2024290.96295.00290.47293.34291.49560,898
22 Jan 2024289.25291.75287.92290.52288.69479,525
19 Jan 2024285.61289.33285.00289.00287.181,240,865
18 Jan 2024284.18285.07282.15282.81281.03615,255
17 Jan 2024284.00286.18282.57285.91284.11532,860
16 Jan 2024287.67288.96284.41284.69282.90502,451
15 Jan 2024287.70290.00287.25289.00287.1878,314
12 Jan 2024290.02290.88288.54290.40288.57760,831
11 Jan 2024293.12293.66291.38291.38289.54495,205
10 Jan 2024291.72293.53290.11291.86290.02464,982
09 Jan 2024288.87291.55287.35290.10288.27550,974
08 Jan 2024286.44288.35286.21286.80284.99343,399
05 Jan 2024287.98288.90287.16287.94286.13650,040
04 Jan 2024285.23287.31284.19286.73284.92586,472
03 Jan 2024285.70287.00284.81284.81283.02545,465
02 Jan 2024286.01288.67286.00288.30286.48279,514
29 Dec 2023286.49287.46285.60286.65284.84525,605
28 Dec 2023287.98288.17285.00286.65284.84502,142
27 Dec 2023285.00287.41282.57285.65283.85409,074
22 Dec 2023281.00283.17279.67282.15280.371,578,982
21 Dec 2023285.00285.00282.01282.51280.73973,971
20 Dec 2023281.12284.61281.12284.05282.26697,173
19 Dec 2023280.01282.17278.53281.09279.32856,844
18 Dec 2023277.50280.59276.84279.52277.76485,103
15 Dec 2023277.54279.69276.33278.74276.982,242,446
14 Dec 2023274.93278.00272.63276.76275.02945,264
13 Dec 2023269.49274.29268.37272.34270.62603,464
12 Dec 2023268.85271.70267.73269.50267.80626,598
11 Dec 2023267.23268.74266.29267.75266.06421,188
08 Dec 2023264.84267.12264.20266.92265.24599,510
07 Dec 2023268.67268.67265.74266.49264.81498,312
06 Dec 2023265.48268.59265.30267.47265.78980,670
05 Dec 2023265.25266.37263.10263.12261.46712,684
04 Dec 2023266.42267.70263.43264.17262.51647,748
01 Dec 2023261.09263.35259.23262.86261.20680,995
30 Nov 2023261.79262.23259.00262.23260.581,240,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...