Australia markets closed

CSL Limited (CSLLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
91.19+0.14 (+0.15%)
At close: 03:54PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202491.4791.9191.1691.1991.1932,227
02 May 202489.9391.1789.5391.0591.0523,900
01 May 202490.7590.7588.7089.1489.1450,700
30 Apr 202490.1090.1489.3889.6089.60185,800
29 Apr 202489.0691.7589.0690.6790.6745,400
26 Apr 202489.3189.8689.0289.6089.6026,300
25 Apr 202489.3590.2488.8890.1690.1630,400
24 Apr 202491.9191.9189.6890.1090.1030,800
23 Apr 202490.0090.7390.0090.7190.7134,500
22 Apr 202485.9690.0085.9689.1789.1754,100
19 Apr 202485.9887.1085.9886.8286.8252,200
18 Apr 202486.8088.2186.8086.9286.9259,600
17 Apr 202487.8888.2587.4387.9687.9644,700
16 Apr 202487.8588.2987.3087.8387.8348,000
15 Apr 202491.6891.6889.3789.5089.5044,200
12 Apr 202491.4691.5190.8391.5191.5117,600
11 Apr 202492.1892.1890.5691.4991.4924,800
10 Apr 202491.7994.3391.7592.0092.0019,500
09 Apr 202493.1193.2192.3992.9192.9123,500
08 Apr 202491.3293.0991.3293.0893.0826,500
05 Apr 202492.5592.5591.9092.2992.2933,400
04 Apr 202493.3393.7192.4092.5792.5731,100
03 Apr 202493.0693.0692.0092.7292.7245,600
02 Apr 202493.6494.3992.7393.1393.1343,000
01 Apr 202494.3994.3991.4593.5093.5021,700
28 Mar 202495.8395.8391.7994.2994.2922,700
27 Mar 202495.7195.7193.3793.8893.8834,500
26 Mar 202495.0295.0290.6092.3192.3150,000
25 Mar 202492.9892.9892.3792.3792.3731,800
22 Mar 202491.6893.9091.4591.4891.4820,300
21 Mar 202491.0091.1790.6890.6890.6820,500
20 Mar 202491.8092.1390.6291.9991.9927,200
19 Mar 202491.2391.9890.5191.0691.0628,200
18 Mar 202491.6592.3091.4391.4391.4318,700
15 Mar 202491.8291.9091.5091.5591.5525,700
14 Mar 202495.2095.2092.1292.2992.2933,000
13 Mar 202495.0895.0890.9993.0193.0125,800
12 Mar 202495.1895.1892.2093.0393.0322,500
11 Mar 202489.6092.9789.6092.6892.6827,300
11 Mar 20240.595 Dividend
08 Mar 202495.6396.9594.2394.2493.6418,100
07 Mar 202493.2993.7993.0093.7693.1717,400
06 Mar 202489.4093.4189.4093.2692.6730,700
05 Mar 202491.2793.6991.2792.8192.2287,900
04 Mar 202494.6494.6490.8090.9090.3344,800
01 Mar 202490.4294.3790.4292.2391.6527,900
29 Feb 202492.8793.2692.6392.8592.2620,900
28 Feb 202489.9392.6989.9392.5992.0115,200
27 Feb 202493.2594.6893.2593.6093.0124,400
26 Feb 202494.5094.5091.7094.0093.4122,300
23 Feb 202494.1594.6893.6093.7793.1823,300
22 Feb 202493.6993.8792.7893.7093.1116,500
21 Feb 202490.9894.3390.9892.7192.1238,600
20 Feb 202492.6692.7691.1192.3991.8121,000
16 Feb 202489.9794.0089.9792.6192.0316,700
15 Feb 202494.7494.7492.6093.1092.5122,800
14 Feb 202489.0091.2189.0091.2190.6328,000
13 Feb 202490.7090.7089.8489.9189.3427,600
12 Feb 202496.0296.0294.4094.7294.1223,000
09 Feb 202499.0099.4998.9399.4198.7815,600
08 Feb 202499.2599.2597.7998.1297.5029,000
07 Feb 202497.0099.2597.0099.0498.41108,700
06 Feb 202497.2498.8797.2498.8798.2534,900
05 Feb 202497.0097.0096.5997.0096.3919,900
02 Feb 202497.7298.3596.8797.0096.3929,100
01 Feb 202496.9697.7296.6797.7097.0846,800
31 Jan 202498.0099.5498.0098.1397.5170,100
30 Jan 202497.0097.9797.0097.9697.3430,700
29 Jan 202496.6097.2696.4497.2496.6349,100
26 Jan 202496.5096.7196.4496.7096.0924,500
25 Jan 202496.1896.8195.9996.3095.6933,000
24 Jan 202496.9196.9196.0096.0395.4233,900
23 Jan 202496.3596.5395.9096.4695.8544,400
22 Jan 202495.8095.9794.8095.0094.4088,800
19 Jan 202495.6795.8194.6395.8195.2126,500
18 Jan 202493.5893.6992.8893.6993.1046,400
17 Jan 202493.0593.5592.9193.5592.9658,600
16 Jan 202494.6494.6493.5193.6593.0650,100
12 Jan 202498.0998.0996.7697.0796.4624,700
11 Jan 202497.9099.0596.4097.1896.5742,800
10 Jan 202497.6997.9597.6497.9497.3223,400
09 Jan 202497.2097.4496.5996.9796.3670,300
08 Jan 202498.1998.1996.2397.1096.4987,200
05 Jan 202498.0098.0096.1996.6696.0528,800
04 Jan 202495.9596.5995.9596.2495.6340,800
03 Jan 202497.0097.0095.1595.7095.1045,200
02 Jan 202495.4797.2895.4796.8696.2536,900
29 Dec 202397.4897.6297.0097.1796.5626,600
28 Dec 202397.8798.0097.5397.6096.9844,600
27 Dec 202395.2399.9595.2397.9397.3131,500
26 Dec 202398.5998.5995.8096.3895.7728,600
22 Dec 202396.1096.3295.8295.9395.3227,100
21 Dec 202393.1796.3293.1796.1395.5235,600
20 Dec 202393.7396.6993.7394.7294.1238,800
19 Dec 202395.2495.5393.0295.3594.7547,200
18 Dec 202394.2294.2293.6193.8593.2644,400
15 Dec 202393.3693.6092.8992.8992.30116,800
14 Dec 202393.0095.8092.8593.9093.31102,800
13 Dec 202390.0191.6689.6591.6691.0855,900
12 Dec 202388.4588.5888.3088.5888.0249,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...