Canada markets closed

CSL Limited (CSL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
269.49-1.91 (-0.70%)
At close: 04:10PM AEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024270.01270.65265.14269.49269.491,475,785
Apr 18, 2024270.13272.89270.01271.40271.401,036,262
Apr 17, 2024275.01276.31272.62272.62272.62369,441
Apr 16, 2024276.16277.00272.87274.70274.70844,529
Apr 15, 2024279.96281.35278.55278.55278.55489,466
Apr 12, 2024279.98283.36279.96281.70281.70572,183
Apr 11, 2024280.04281.60279.96280.40280.40445,147
Apr 10, 2024280.62284.49280.30283.37283.37433,064
Apr 09, 2024282.80282.87279.41280.08280.08375,261
Apr 08, 2024280.91282.85280.75281.46281.46413,408
Apr 05, 2024279.92281.60278.75280.05280.05638,459
Apr 04, 2024282.44284.17282.00282.00282.00331,129
Apr 03, 2024283.92284.81281.23282.31282.31615,056
Apr 02, 2024286.05287.91284.74285.67285.67804,880
Mar 28, 2024287.99289.76286.98287.92287.92638,665
Mar 27, 2024284.90286.60284.32286.35286.35484,437
Mar 26, 2024282.87283.45281.20282.47282.47383,975
Mar 25, 2024281.00284.80280.65283.69283.69581,262
Mar 22, 2024277.50280.94276.00280.94280.941,380,370
Mar 21, 2024277.56280.54275.00276.29276.291,242,654
Mar 20, 2024280.02281.12277.69278.87278.87471,775
Mar 19, 2024279.99279.99276.70279.17279.17649,600
Mar 18, 2024279.31281.49278.72279.57279.57636,800
Mar 15, 2024279.81280.29278.15280.21280.211,556,229
Mar 14, 2024280.49282.96280.31282.67282.67537,020
Mar 13, 2024283.25283.87280.00280.00280.00493,976
Mar 12, 2024280.38282.16280.06281.87281.87386,357
Mar 11, 2024279.58281.81279.23281.20281.20554,365
Mar 11, 20241.798942 Dividend
Mar 08, 2024281.50286.08280.45285.47283.67724,142
Mar 07, 2024281.70283.74280.90281.85280.07598,601
Mar 06, 2024284.72285.25280.88282.30280.52464,565
Mar 05, 2024280.50283.33279.49283.00281.22631,484
Mar 04, 2024280.00281.05277.54279.48277.72813,065
Mar 01, 2024285.08285.13281.50282.35280.57852,943
Feb 29, 2024283.04286.95283.04286.24284.441,401,200
Feb 28, 2024285.24286.43284.20285.62283.82408,483
Feb 27, 2024284.60285.92284.00285.50283.70487,401
Feb 26, 2024286.00287.77285.40287.32285.51420,802
Feb 23, 2024286.80287.00282.88285.34283.541,096,189
Feb 22, 2024284.66286.40283.19285.02283.22493,891
Feb 21, 2024284.57286.40283.07284.27282.48806,758
Feb 20, 2024280.32283.98280.11282.28280.50570,405
Feb 19, 2024282.60284.00280.25281.03279.26585,413
Feb 16, 2024286.40286.87282.21284.00282.211,610,310
Feb 15, 2024279.10284.70279.10282.89281.111,007,448
Feb 14, 2024275.50280.19275.45280.19278.42888,230
Feb 13, 2024290.19290.24278.65282.25280.471,304,071
Feb 12, 2024289.75293.98286.14290.24288.41940,746
Feb 09, 2024303.65305.39302.95305.00303.08780,181
Feb 08, 2024304.50305.17302.12303.15301.24427,131
Feb 07, 2024305.00306.42302.09304.97303.051,044,234
Feb 06, 2024301.50301.96298.54301.96300.06787,509
Feb 05, 2024300.00300.70296.90300.24298.35339,217
Feb 02, 2024300.08301.34298.13299.79297.90956,505
Feb 01, 2024300.50300.50296.76296.76294.89645,335
Jan 31, 2024295.79302.50295.12301.70299.801,145,518
Jan 30, 2024294.82297.81293.50296.74294.87598,004
Jan 29, 2024295.00295.00292.19293.26291.41641,558
Jan 25, 2024291.81293.40291.02293.00291.15495,655
Jan 24, 2024294.50294.50290.26291.40289.56450,414
Jan 23, 2024290.96295.00290.47293.34291.49560,898
Jan 22, 2024289.25291.75287.92290.52288.69479,525
Jan 19, 2024285.61289.33285.00289.00287.181,240,865
Jan 18, 2024284.18285.07282.15282.81281.03615,255
Jan 17, 2024284.00286.18282.57285.91284.11532,860
Jan 16, 2024287.67288.96284.41284.69282.90502,451
Jan 15, 2024287.70290.00287.25289.00287.1878,314
Jan 12, 2024290.02290.88288.54290.40288.57760,831
Jan 11, 2024293.12293.66291.38291.38289.54495,205
Jan 10, 2024291.72293.53290.11291.86290.02464,982
Jan 09, 2024288.87291.55287.35290.10288.27550,974
Jan 08, 2024286.44288.35286.21286.80284.99343,399
Jan 05, 2024287.98288.90287.16287.94286.13650,040
Jan 04, 2024285.23287.31284.19286.73284.92586,472
Jan 03, 2024285.70287.00284.81284.81283.02545,465
Jan 02, 2024286.01288.67286.00288.30286.48279,514
Dec 29, 2023286.49287.46285.60286.65284.84525,605
Dec 28, 2023287.98288.17285.00286.65284.84502,142
Dec 27, 2023285.00287.41282.57285.65283.85409,074
Dec 22, 2023281.00283.17279.67282.15280.371,578,982
Dec 21, 2023285.00285.00282.01282.51280.73973,971
Dec 20, 2023281.12284.61281.12284.05282.26697,173
Dec 19, 2023280.01282.17278.53281.09279.32856,844
Dec 18, 2023277.50280.59276.84279.52277.76485,103
Dec 15, 2023277.54279.69276.33278.74276.982,242,446
Dec 14, 2023274.93278.00272.63276.76275.02945,264
Dec 13, 2023269.49274.29268.37272.34270.62603,464
Dec 12, 2023268.85271.70267.73269.50267.80626,598
Dec 11, 2023267.23268.74266.29267.75266.06421,188
Dec 08, 2023264.84267.12264.20266.92265.24599,510
Dec 07, 2023268.67268.67265.74266.49264.81498,312
Dec 06, 2023265.48268.59265.30267.47265.78980,670
Dec 05, 2023265.25266.37263.10263.12261.46712,684
Dec 04, 2023266.42267.70263.43264.17262.51647,748
Dec 01, 2023261.09263.35259.23262.86261.20680,995
Nov 30, 2023261.79262.23259.00262.23260.581,240,207
Nov 29, 2023258.88262.73258.55262.20260.55773,648
Nov 28, 2023257.00258.50256.43256.88255.26415,969
Nov 27, 2023259.76259.76256.15256.28254.66331,436
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...