Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-May-13 04:03:57 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSL) CSL LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for CSL .. Friday 9th May 2025

CSL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

225 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-09 Fri 239.2 240.43 ### ### ### ### 0.0
2025-May-08 Thu ### 244.41 238.4 ### 22.4 22.4 0.0
2025-May-07 Wed ### 247.87 ### ### 1,313,242 162,756,647 23.2 23.2 0.0
2025-May-06 Tue ### 256.86 249.85 250.47 ### ### ###
2025-May-05 Mon ### 258.85 255.87 256.81 637,372 164,034,057 ### ### ###
2025-May-02 Fri ### 256.88 ### 256.41 963,274 ### 78.2 78.2 ###
2025-May-01 Thu 252 ### 250.45 ### 602,670 75,469,350 32.0 32.0 0.0
2025-Apr-30 Wed 246 ### 245.5 ### ### ### 0.0
2025-Apr-29 Tue 245.45 246.78 ### 245.43 29.9 29.9 ###
2025-Apr-28 Mon 247 248.2 244.29 244.29 1,083,240 ### 31.8 31.8 ###
2025-Apr-24 Thu ### 241.89 237.885 241.89 ### ### 17.3
2025-Apr-23 Wed ### ### ### 239.76 900,385 0 31.6 31.6 17.1
2025-Apr-22 Tue 238.5 ### 236.2 236.56 1,332,774 ### ### ### 16.9
2025-Apr-17 Thu ### ### ### ### 823,376 0 26.1 26.1 0.0
2025-Apr-16 Wed 242.83 ### ### 241.89 ### ### 17.3
2025-Apr-15 Tue ### ### ### ### 81.9 81.9 0.0
2025-Apr-14 Mon 236.22 ### 234.58 ### ### ### 0.0
2025-Apr-11 Fri ### 235.47 ### ### 25.3 25.3 0.0
2025-Apr-10 Thu ### ### 239.22 241.78 971,520 ### 27.6 27.6 17.3
2025-Apr-09 Wed 242 ### 229.22 ### ### ### 0.0
2025-Apr-08 Tue 245 ### 241.44 245.8 1,145,271 ### 49.3 49.3 17.6
2025-Apr-07 Mon 248 ### 241.88 241.88 1,659,240 200,668,485 ### ### 17.3
2025-Apr-04 Fri 258 ### ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 250.42 ### 836,587 104,749,058 87.4 87.4 0.0
2025-Apr-02 Wed 253.58 ### ### ### 805,480 0 79.9 79.9 0.0
2025-Apr-01 Tue 251.22 252.5 249.49 251.57 625,950 157,110,320 73.8 73.8 ###
2025-Mar-31 Mon ### 252.25 249.155 249.28 812,877 ### 36.2 36.2 17.8
2025-Mar-28 Fri ### 252.72 249.58 252.72 831,971 ### 70.2 70.2 ###
2025-Mar-27 Thu 250.4 ### 250 252.41 733,151 91,643,875 ### ### ###
2025-Mar-26 Wed 257 ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### 256.8 652,323 0 81.6 81.6 18.3
2025-Mar-24 Mon 254 255.49 ### ### 39.5 39.5 0.0
2025-Mar-21 Fri 255 255.81 252.86 254 ### ### 18.1
2025-Mar-20 Thu 249.58 ### 249.22 ### ### ### 0.0
2025-Mar-19 Wed 246.2 ### 246.2 250.29 ### ### 17.9
2025-Mar-18 Tue ### 250.82 ### ### 35.7 35.7 0.0
2025-Mar-17 Mon ### 250.51 ### 247.88 661,183 82,816,476 25.8 25.8 17.7
2025-Mar-14 Fri ### ### 248.81 ### 59.7 59.7 0.0
2025-Mar-13 Thu 250.83 ### 248.49 248.49 29.4 29.4 ###
2025-Mar-12 Wed ### 250.85 246.5 ### 75.4 75.4 0.0
2025-Mar-11 Tue 254.58 255.76 ### ### 37.0 37.0 0.0
2025-Mar-10 Mon 258.75 259.2 ### 255.4 25.8 25.8 18.2
2025-Mar-07 Fri 258.51 ### 258 ### 752,977 ### 77.5 77.5 0.0
2025-Mar-06 Thu 263.74 263.74 ### ### 832,358 109,763,049 ### ### 0.0
2025-Mar-05 Wed ### ### 262.23 264.26 69.9 69.9 18.9
2025-Mar-04 Tue 262.59 ### 259.83 264.71 872,529 ### ### ### 18.9
2025-Mar-03 Mon ### 264.2 261.57 ### 687,482 ### 33.4 33.4 0.0
2025-Feb-28 Fri 260.41 ### 259.5 260.57 1,697,246 ### ### ### 18.6
2025-Feb-27 Thu ### 267.45 ### 260.29 21.1 21.1 18.6
2025-Feb-26 Wed 263.26 ### ### 264.82 702,476 0 ### ### 18.9
2025-Feb-25 Tue ### ### 258.42 262.47 82.4 82.4 18.7
2025-Feb-24 Mon 256.75 261.45 255.72 ### 82.1 82.1 0.0
2025-Feb-21 Fri 261.4 261.74 ### ### 1,390,778 ### ### ### 0.0
2025-Feb-20 Thu ### ### 257.85 258.89 ### ### 18.5
2025-Feb-19 Wed 260.25 266.86 260.23 264.85 1,174,551 309,547,043 83.3 83.3 18.9
2025-Feb-18 Tue ### 263.82 ### 263.82 ### ### 18.8
2025-Feb-17 Mon 255.75 ### ### ### 863,928 0 73.8 73.8 0.0
2025-Feb-14 Fri ### ### 255.59 ### 1,427,828 182,469,279 ### ### 0.0
2025-Feb-13 Thu 256.21 256.51 254 254 29.0 29.0 18.1
2025-Feb-12 Wed 256 259.5 ### 256.28 1,732,053 224,733,876 ### ### 18.3
2025-Feb-11 Tue 268.5 275.57 255.4 ### 10.6 10.6 0.0
2025-Feb-10 Mon 268.5 271.71 ### ### 72.6 72.6 0.0
2025-Feb-07 Fri 269.2 272.44 269.2 269.86 635,946 ### ### ### 19.3
2025-Feb-06 Thu 272.2 ### ### 272.87 ### ### ###
2025-Feb-05 Wed 274.42 275.7 268.88 ### ### ### 0.0
2025-Feb-04 Tue ### ### 273.54 273.54 460,376 62,965,625 ### ### 19.5
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 282.2 278.55 280.43 845,958 237,185,474 70.5 70.5 ###
2025-Jan-30 Thu ### 280.43 275.41 279.73 81.3 81.3 ###
2025-Jan-29 Wed 272.5 ### ### ### 77.5 77.5 0.0
2025-Jan-28 Tue 269.45 273.83 268.75 272.48 680,551 184,626,680 ### ### 19.5
2025-Jan-24 Fri ### ### 268.52 272 647,858 ### 77.4 77.4 19.4
2025-Jan-23 Thu 272.5 272.5 269.5 270 32.3 32.3 19.3
2025-Jan-22 Wed ### 273.87 270.25 270.25 854,621 232,508,189 ### ### ###
2025-Jan-21 Tue 275.56 ### 273 273.42 575,022 ### 26.7 26.7 19.5
2025-Jan-20 Mon ### 275.79 272.78 274.57 ### ### 19.6
2025-Jan-17 Fri ### 278.53 ### ### ### ### 0.0
2025-Jan-16 Thu 279.26 279.49 275.27 ### 733,643 ### ### ### 0.0
2025-Jan-15 Wed ### ### 275.76 ### 485,779 ### ### ### 0.0
2025-Jan-14 Tue ### 282 278.75 ### 426,575 ### 28.4 28.4 0.0
2025-Jan-13 Mon ### 280.46 ### 280 604,880 84,822,322 77.5 77.5 20.0
2025-Jan-10 Fri 287.46 ### ### ### 29.8 29.8 0.0
2025-Jan-09 Thu ### 289.2 286.4 287.55 ### ### ###
2025-Jan-08 Wed ### ### 286.8 ### 66.4 66.4 0.0
2025-Jan-07 Tue 285 ### 284.5 285.7 71.1 71.1 20.4
2025-Jan-06 Mon 283.5 ### 282.84 ### 375,381 53,086,381 76.5 76.5 0.0
2025-Jan-03 Fri 283.23 284.125 280.26 283.43 ### ### 20.2
2025-Jan-02 Thu 280.56 ### 279.43 ### ### ### 0.0
2024-Dec-31 Tue ### 282.86 280.59 281.58 210,673 59,351,850 ### ### 20.1
2024-Dec-30 Mon 283.29 283.43 280.56 ### 292,649 82,525,554 ### ### 0.0
2024-Dec-27 Fri ### 283.7 280.73 ### 289,051 81,574,527 22.3 22.3 0.0
2024-Dec-24 Tue ### 281.74 279.72 280.75 195,649 54,924,543 ### ### ###
2024-Dec-23 Mon ### ### 276.24 ### ### ### 0.0
2024-Dec-20 Fri ### 277.41 ### 276.57 1,560,327 216,425,156 ### ### 19.8
2024-Dec-19 Thu 280 281.72 277.8 278.79 834,975 ### 37.7 37.7 ###
2024-Dec-18 Wed 280.75 ### 279.75 282.24 71.5 71.5 ###
2024-Dec-17 Tue ### ### ### ### ### ### 0.0
2024-Dec-16 Mon 277.4 ### ### 276.79 47.1 47.1 ###
2024-Dec-13 Fri 276.82 ### 275 277.55 652,854 89,767,425 71.5 71.5 19.8
2024-Dec-12 Thu 280.85 281.29 ### ### 340,479 ### ### ### 0.0
2024-Dec-11 Wed 281.28 281.43 ### ### ### ### 0.0
2024-Dec-10 Tue 280.77 ### 279.58 ### 475,740 ### ### ### 0.0
2024-Dec-09 Mon ### 281.54 277.5 281.28 609,786 170,447,382 ### ### ###
2024-Dec-06 Fri 278.71 281.42 277.48 280.82 822,044 ### 75.8 75.8 20.1
2024-Dec-05 Thu 281.75 282.645 280.5 281.7 600,129 168,979,822 ### ### ###
2024-Dec-04 Wed 281 283.42 ### ### 548,241 ### ### ### 0.0
2024-Dec-03 Tue ### ### 278 ### 868,457 120,715,523 74.5 74.5 0.0
2024-Dec-02 Mon ### 282.86 279 ### ### ### 0.0
2024-Nov-29 Fri ### 283.24 280.7 282.22 700,043 197,391,124 32.8 32.8 20.2
2024-Nov-28 Thu ### 286.56 282.47 ### 599,680 170,617,955 ### ### 0.0
2024-Nov-27 Wed 282.5 283 280.26 280.74 ### ### 20.1
2024-Nov-26 Tue 281.47 281.675 ### 280.22 37.7 37.7 20.0
2024-Nov-25 Mon 279.73 ### 279.23 ### 1,257,089 175,508,480 ### ### 0.0
2024-Nov-22 Fri ### ### 275 276.47 ### ### 19.7
2024-Nov-21 Thu ### 276.85 ### 273.72 997,247 ### ### ### ###
2024-Nov-20 Wed 272 ### ### ### ### ### 0.0
2024-Nov-19 Tue 272.45 ### ### ### 31.6 31.6 0.0
2024-Nov-18 Mon 271.21 ### ### 272.45 890,824 0 ### ### ###
2024-Nov-15 Fri ### ### ### ### 921,020 0 26.1 26.1 0.0
2024-Nov-14 Thu 287.55 ### 283.86 ### 423,442 60,099,123 ### ### 0.0
2024-Nov-13 Wed 285.5 285.86 282.175 285.54 392,254 ### 71.0 71.0 20.4
2024-Nov-12 Tue 287.45 ### 284.54 ### ### ### 0.0
2024-Nov-11 Mon 285.4 287.7 ### ### 518,725 ### 74.7 74.7 0.0
2024-Nov-08 Fri 286.24 ### 283.7 285.29 491,784 ### 31.2 31.2 20.4
2024-Nov-07 Thu 286.25 287.25 281.4 ### ### ### 0.0
2024-Nov-06 Wed ### ### 283.86 285.73 280,971 ### 35.6 35.6 ###
2024-Nov-05 Tue ### 288 ### ### 346,546 49,902,624 ### ### 0.0
2024-Nov-04 Mon 284 287 ### ### 81.7 81.7 0.0
2024-Nov-01 Fri 284.41 285 ### ### 620,325 ### 26.8 26.8 0.0
2024-Oct-31 Thu 289.59 289.59 ### ### 27.7 27.7 0.0
2024-Oct-30 Wed ### 292.49 287.46 287.46 559,123 ### ### ### 20.5
2024-Oct-29 Tue ### ### ### ### 76.0 76.0 0.0
2024-Oct-28 Mon ### 294.47 290.89 ### 374,484 109,603,977 41.5 41.5 0.0
2024-Oct-25 Fri ### ### 292.26 ### 418,678 ### ### ### 0.0
2024-Oct-24 Thu ### ### 291.26 293.57 72.6 72.6 ###
2024-Oct-23 Wed 294.86 295.54 ### 291.26 510,871 ### 27.4 27.4 20.8
2024-Oct-22 Tue ### 302.45 293.5 ### 725,885 216,295,582 20.1 20.1 0.0
2024-Oct-21 Mon 304.48 ### ### ### 33.2 33.2 0.0
2024-Oct-18 Fri 300.74 ### 298.81 300.58 ### ### 21.5
2024-Oct-17 Thu ### 303.58 ### 301.79 ### ### ###
2024-Oct-16 Wed ### ### ### ### 628,551 0 ### ### 0.0
2024-Oct-15 Tue ### ### 299.44 301.2 539,953 ### ### ### 21.5
2024-Oct-14 Mon 296.29 ### ### ### ### ### 0.0
2024-Oct-11 Fri 293.56 ### 293.46 295.78 ### ### 21.1
2024-Oct-10 Thu ### 296.5 293.51 ### 572,276 168,824,281 ### ### 0.0
2024-Oct-09 Wed 294.47 295.72 ### ### 395,381 ### ### ### 0.0
2024-Oct-08 Tue 288.51 ### ### 292.52 494,450 0 84.1 84.1 20.9
2024-Oct-07 Mon ### ### 287.43 288.79 ### ### 20.6
2024-Oct-04 Fri ### 289.7 ### ### 602,353 ### 73.1 73.1 0.0
2024-Oct-03 Thu ### 289.5 ### ### 356,046 51,537,658 ### ### 0.0
2024-Oct-02 Wed 285.5 288.025 ### ### 446,377 ### ### ### 0.0
2024-Oct-01 Tue 286.56 290.44 ### 288.21 ### ### ###
2024-Sep-30 Mon ### ### 283.85 286.28 861,024 ### 68.6 68.6 20.4
2024-Sep-27 Fri 289.85 ### ### ### 17.4 17.4 0.0
2024-Sep-26 Thu 288.54 ### 287.78 ### ### ### 0.0
2024-Sep-25 Wed ### ### 285.2 286.71 ### ### ###
2024-Sep-24 Tue 288.85 290.5 287.2 ### 653,128 188,656,022 28.3 28.3 0.0
2024-Sep-23 Mon ### ### ### ### 32.9 32.9 0.0
2024-Sep-20 Fri ### 295.81 292.75 ### 1,676,673 ### 33.7 33.7 0.0
2024-Sep-19 Thu ### ### ### 294.48 ### ### 21.0
2024-Sep-18 Wed 294.28 ### 292.75 295.4 514,529 75,314,182 ### ### ###
2024-Sep-17 Tue 296.7 297.28 ### ### 376,670 55,988,228 33.9 33.9 0.0
2024-Sep-16 Mon ### ### ### ### 496,845 0 29.0 29.0 0.0
2024-Sep-13 Fri ### 303.47 299.56 300.26 498,173 ### 25.6 25.6 21.4
2024-Sep-12 Thu 301.73 ### 299.87 ### 694,621 ### 26.0 26.0 0.0
2024-Sep-11 Wed 303.22 303.24 298.45 299.87 ### ### ###
2024-Sep-10 Tue 301.49 303.53 301.43 301.51 71.0 71.0 ###
2024-Sep-09 Mon ### 301.24 ### 300.41 571,485 86,077,070 70.6 70.6 21.5
2024-Sep-06 Fri ### ### 300.79 ### 75.7 75.7 0.0
2024-Sep-05 Thu ### ### 300.85 ### 743,421 ### 35.1 35.1 0.0
2024-Sep-04 Wed 302.89 ### 299.73 ### 537,848 ### 78.6 78.6 0.0
2024-Sep-03 Tue 304.4 ### ### ### ### ### 0.0
2024-Sep-02 Mon 306.75 ### 302.85 305.74 420,047 ### 34.9 34.9 21.8
2024-Aug-30 Fri ### 309.89 ### ### 1,616,179 250,418,855 21.0 21.0 0.0
2024-Aug-29 Thu 307.51 ### 306.26 ### 69.7 69.7 0.0
2024-Aug-28 Wed 307.4 ### 304.87 ### 655,985 99,995,073 69.8 69.8 0.0
2024-Aug-27 Tue ### ### ### ### 308,822 0 ### ### 0.0
2024-Aug-26 Mon 309.28 ### 307.57 ### 67.6 67.6 0.0
2024-Aug-23 Fri ### 309.75 306.7 309.52 485,881 149,760,671 ### ### 22.1
2024-Aug-22 Thu ### ### 307.26 ### 370,120 ### 34.2 34.2 0.0
2024-Aug-21 Wed ### 308.49 ### 308.49 64.3 64.3 ###
2024-Aug-20 Tue 310.21 ### 308.25 308.25 ### ### 22.0
2024-Aug-19 Mon 305.41 ### ### 307.8 514,780 0 ### ### 22.0
2024-Aug-16 Fri ### ### ### ### 1,270,883 0 ### ### 0.0
2024-Aug-15 Thu ### ### 298.71 ### 765,544 114,337,824 36.0 36.0 0.0
2024-Aug-14 Wed 295.29 ### 295.2 300.77 785,377 115,921,645 ### ### ###
2024-Aug-13 Tue ### 301.275 ### 294.78 ### ### 21.1
2024-Aug-12 Mon 310.56 ### 308.84 ### 367,581 56,761,858 32.5 32.5 0.0
2024-Aug-09 Fri ### ### ### 308.53 769,182 0 ### ### 22.0
2024-Aug-08 Thu 303.88 ### 303.8 305.47 462,827 70,303,421 80.0 80.0 ###
2024-Aug-07 Wed 301.24 306.4 ### 304.41 665,250 ### ### ### ###
2024-Aug-06 Tue ### ### ### ### 618,358 0 ### ### 0.0
2024-Aug-05 Mon 301.5 ### 299.5 ### 717,243 ### 63.0 63.0 0.0
2024-Aug-02 Fri ### 306.255 302.8 ### 1,188,480 361,924,843 71.4 71.4 0.0
2024-Aug-01 Thu 312.75 313.25 310.59 310.59 31.2 31.2 22.2
2024-Jul-31 Wed ### 311.54 ### 309.72 960,552 149,625,185 26.4 26.4 22.1
2024-Jul-30 Tue 308.51 310.46 307.81 309.29 443,457 137,088,079 71.6 71.6 22.1
2024-Jul-29 Mon ### 312.47 ### ### 562,540 ### ### ### 0.0
2024-Jul-26 Fri ### 309.48 ### ### 840,352 ### ### ### 0.0
2024-Jul-25 Thu ### 309.5 305.54 305.54 35.4 35.4 21.8
2024-Jul-24 Wed ### 313.55 ### ### 513,785 80,548,643 34.4 34.4 0.0
2024-Jul-23 Tue ### 313.5 ### ### ### ### 0.0
2024-Jul-22 Mon ### ### 307.86 ### ### ### 0.0
2024-Jul-19 Fri ### 311.7 ### 311.7 1,374,357 ### ### ### 22.3
2024-Jul-18 Thu 308.75 ### ### ### 719,156 0 79.1 79.1 0.0
2024-Jul-17 Wed ### ### 306.26 ### 617,254 ### 66.7 66.7 0.0
2024-Jul-16 Tue 307.48 309.49 306.25 307.86 ### ### ###
2024-Jul-15 Mon ### ### 306.28 308.56 643,885 98,604,548 ### ### ###
2024-Jul-12 Fri 303.41 ### ### ### ### ### 0.0
2024-Jul-11 Thu ### 302.49 ### ### ### ### 0.0
2024-Jul-10 Wed 297.59 298.49 ### ### 67.5 67.5 0.0
2024-Jul-09 Tue ### ### 296.84 298.53 542,846 ### ### ### ###
2024-Jul-08 Mon ### ### 294.81 295.56 587,421 ### ### ### ###
2024-Jul-05 Fri 297.75 ### ### 299.75 656,741 0 ### ### ###
2024-Jul-04 Thu 297.44 ### ### 297.5 ### ### 21.3
2024-Jul-03 Wed 292.49 ### ### ### ### ### 0.0
2024-Jul-02 Tue 290.71 ### 290.55 ### 435,826 63,314,622 ### ### 0.0
2024-Jul-01 Mon ### ### 291.5 ### 35.0 35.0 0.0
2024-Jun-28 Fri ### 298.2 ### 295.21 ### ### ###
2024-Jun-27 Thu 291.86 ### 289.25 ### ### ### 0.0
2024-Jun-26 Wed ### 296.49 293.82 294.88 846,843 249,949,945 38.3 38.3 21.1
2024-Jun-25 Tue 293.55 294.28 ### 293.7 ### ### 21.0
2024-Jun-24 Mon ### 292.85 290.25 ### 530,742 ### 50.0 50.0 0.0
2024-Jun-21 Fri ### 294.75 290.82 ### 1,762,957 ### 33.3 33.3 0.0
2024-Jun-20 Thu ### ### ### 290.74 1,311,359 0 26.3 26.3 20.8


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-13 04:03:57 thru 2025-05-13 04:03:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000