(CSL) CSL LIMITED Daily Prices Page 10...


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 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

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


<< Previous 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 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Oct-19 Mon 301.7 306.46 ### ### ### ### 0.0
2020-Oct-16 Fri ### 300.71 295.5 ### ### ### 0.0
2020-Oct-15 Thu ### ### 299.5 ### ### ### 0.0
2020-Oct-14 Wed 299.58 ### 298.59 302.29 ### ### 21.6
2020-Oct-13 Tue 299.4 ### ### 298.23 39.7 39.7 21.3
2020-Oct-12 Mon 296.5 297.4 ### ### 62.2 62.2 0.0
2020-Oct-09 Fri ### 301.85 ### ### 864,622 130,493,075 19.2 19.2 0.0
2020-Oct-08 Thu ### 299.4 293.29 ### 78.3 78.3 0.0
2020-Oct-07 Wed 288.44 291.86 285.86 291.86 624,124 180,284,458 ### ### 20.8
2020-Oct-06 Tue ### ### 285.71 287 ### ### 20.5
2020-Oct-05 Mon 289.2 289.78 286 289.21 438,270 126,173,550 56.4 56.4 20.7
2020-Oct-02 Fri ### ### ### ### 48.7 48.7 0.0
2020-Oct-01 Thu ### ### 287.5 287.78 31.9 31.9 20.6
2020-Sep-30 Wed ### ### 287 287 1,138,988 163,444,778 ### ### 20.5
2020-Sep-29 Tue 297.86 297.86 ### 295.54 ### ### ###
2020-Sep-28 Mon 299.25 299.45 ### ### 476,256 71,307,429 ### ### 0.0
2020-Sep-25 Fri ### 298.45 ### 296.71 537,927 80,272,156 28.6 28.6 ###
2020-Sep-24 Thu ### ### 290.26 296.48 849,679 ### 83.3 83.3 21.2
2020-Sep-23 Wed 289.51 ### 288.54 297.21 1,224,772 176,697,856 85.1 85.1 ###
2020-Sep-22 Tue 282 ### 282 ### 83.3 83.3 0.0
2020-Sep-21 Mon 284.8 ### ### 283.25 773,943 0 ### ### 20.2
2020-Sep-18 Fri 286.56 287.73 ### ### 2,131,587 ### 23.8 23.8 0.0
2020-Sep-17 Thu ### ### 285.7 285.72 984,429 140,625,682 ### ### 20.4
2020-Sep-16 Wed ### ### 288.5 ### ### ### 0.0
2020-Sep-15 Tue 285 288.77 284.71 287.24 940,756 269,752,375 ### ### 20.5
2020-Sep-14 Mon 285.25 ### ### ### 547,081 0 32.7 32.7 0.0
2020-Sep-11 Fri 280.28 284.5 279.85 283.5 75.1 75.1 20.3
2020-Sep-10 Thu ### ### ### 282 ### ### 20.1
2020-Sep-09 Wed 280.52 285.59 279 281 ### ### ###
2020-Sep-08 Tue 285 ### ### ### 903,189 0 74.7 74.7 0.0
2020-Sep-07 Mon 285 286.87 ### ### 968,476 138,913,355 ### ### 0.0
2020-Sep-04 Fri 285 286 ### ### 1,061,683 ### 19.5 19.5 0.0
2020-Sep-03 Thu 293.5 294.28 ### ### 681,187 100,229,855 31.7 31.7 0.0
2020-Sep-02 Wed 282 288.58 282 287.2 ### ### 20.5
2020-Sep-01 Tue 285 287.23 ### ### 1,081,584 155,331,686 ### ### 0.0
2020-Aug-31 Mon 289.2 ### 286 ### 29.9 29.9 0.0
2020-Aug-28 Fri 292.51 293.85 ### 289.89 911,273 133,888,785 34.1 34.1 ###
2020-Aug-27 Thu 292.24 297.155 291.79 293.55 987,085 290,669,387 69.9 69.9 21.0
2020-Aug-26 Wed 288.2 292.59 ### ### 79.1 79.1 0.0
2020-Aug-25 Tue 294.72 ### 288 ### 32.5 32.5 0.0
2020-Aug-24 Mon 289.5 296.28 ### ### 1,065,584 ### 77.8 77.8 0.0
2020-Aug-21 Fri ### 299.85 294.89 295.52 1,865,142 554,637,276 ### ### 21.1
2020-Aug-20 Thu ### 306.84 298.59 ### 1,320,870 ### 26.6 26.6 0.0
2020-Aug-19 Wed ### ### 298.82 ### 84.7 84.7 0.0
2020-Aug-18 Tue 283.21 294.79 283.2 293.29 ### ### ###
2020-Aug-17 Mon 280 282.81 ### ### 66.0 66.0 0.0
2020-Aug-14 Fri 276 ### 276 ### 735,543 ### ### ### 0.0
2020-Aug-13 Thu 281.73 281.73 276.52 277.8 1,301,748 ### 26.9 26.9 19.8
2020-Aug-12 Wed 281.88 281.88 276.86 281.73 870,689 243,244,385 ### ### ###
2020-Aug-11 Tue 278.82 ### 275.24 ### 75.8 75.8 0.0
2020-Aug-10 Mon 276.76 ### ### 279.52 689,150 0 68.2 68.2 20.0
2020-Aug-07 Fri ### 277.48 ### ### 810,874 112,500,658 ### ### 0.0
2020-Aug-06 Thu 276.5 278.2 ### 277.75 823,340 ### ### ### ###
2020-Aug-05 Wed 279 ### 277.2 ### 896,822 124,299,529 ### ### 0.0
2020-Aug-04 Tue 282.78 ### 280 ### ### ### 0.0
2020-Aug-03 Mon 270 279.74 ### ### 1,209,724 ### ### ### 0.0
2020-Jul-31 Fri 271.5 273.45 267.53 ### 1,532,154 ### ### ### 0.0
2020-Jul-30 Thu 271.84 ### ### 274.45 ### ### ###
2020-Jul-29 Wed ### 272.58 ### ### 1,045,373 142,473,886 ### ### 0.0
2020-Jul-28 Tue 278.59 279.4 272.2 272.2 29.4 29.4 19.4
2020-Jul-27 Mon 276.8 278.22 ### 275.44 ### ### 19.7
2020-Jul-24 Fri 279.72 280 ### ### 1,007,872 141,102,080 ### ### 0.0
2020-Jul-23 Thu 282.8 284 280.22 282.42 721,852 ### 31.1 31.1 20.2
2020-Jul-22 Wed ### ### ### 282.72 926,482 0 ### ### 20.2
2020-Jul-21 Tue 286 294.5 285.48 ### ### ### 0.0
2020-Jul-20 Mon ### ### 281.83 282.7 ### ### 20.2
2020-Jul-17 Fri 282 284.46 ### 283.42 1,310,777 ### 75.5 75.5 20.2
2020-Jul-16 Thu 289 289 ### ### 21.6 21.6 0.0
2020-Jul-15 Wed 281.4 ### ### ### 797,576 0 78.6 78.6 0.0
2020-Jul-14 Tue 280 ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### 280.42 281.43 743,041 104,181,778 ### ### 20.1
2020-Jul-10 Fri ### 283.79 280 ### 589,646 166,218,259 ### ### 0.0
2020-Jul-09 Thu 279 ### 279 280.75 966,559 134,834,980 70.1 70.1 ###
2020-Jul-08 Wed 287.25 290.53 280.5 280.5 979,773 279,739,888 ### ### 20.0
2020-Jul-07 Tue 291.78 ### ### ### ### ### 0.0
2020-Jul-06 Mon ### ### 290.81 290.81 602,352 ### 19.6 19.6 20.8
2020-Jul-03 Fri 291.59 297.75 290.53 297.46 81.7 81.7 21.2
2020-Jul-02 Thu 286 289.72 284.23 289.72 ### ### 20.7
2020-Jul-01 Wed 287.5 288.46 282.5 284.4 1,366,178 ### ### ### 20.3
2020-Jun-30 Tue ### ### 285 287 1,129,326 160,928,955 21.7 21.7 20.5
2020-Jun-29 Mon 291.5 ### ### 289.56 606,688 0 43.1 43.1 20.7
2020-Jun-26 Fri ### 296.72 ### 292.74 27.5 27.5 ###
2020-Jun-25 Thu 289.88 ### ### ### 997,023 0 ### ### 0.0
2020-Jun-24 Wed ### ### 289.24 ### 795,251 ### 73.3 73.3 0.0
2020-Jun-23 Tue 290.59 290.89 286.52 289.21 775,323 223,839,626 44.0 44.0 20.7
2020-Jun-22 Mon ### ### 285 289.88 597,052 ### ### ### 20.7
2020-Jun-19 Fri 288.5 290.5 285.46 288.25 ### ### ###
2020-Jun-18 Thu 284.77 ### 283.86 285.89 1,488,084 ### ### ### ###
2020-Jun-17 Wed ### ### 283.26 ### ### ### 0.0
2020-Jun-16 Tue 281.51 ### ### ### ### ### 0.0
2020-Jun-15 Mon ### 284.29 278.79 278.79 ### ### ###
2020-Jun-12 Fri ### 285.8 280 ### 1,231,674 348,440,574 ### ### 0.0
2020-Jun-11 Thu 282 ### 282 284.82 1,132,621 ### 87.2 87.2 20.3
2020-Jun-10 Wed ### ### 282 ### 1,514,974 ### 73.7 73.7 0.0
2020-Jun-09 Tue ### ### 275.5 278.5 2,219,359 ### 17.8 17.8 19.9
2020-Jun-05 Fri ### 291.59 ### ### 1,813,129 264,345,142 ### ### 0.0
2020-Jun-04 Thu 289.22 ### ### 294.23 81.6 81.6 ###
2020-Jun-03 Wed 284.44 286.22 ### 283.55 1,219,058 ### ### ### ###
2020-Jun-02 Tue ### 287.5 281.73 284.73 972,086 276,670,256 ### ### 20.3
2020-Jun-01 Mon 277 287.48 276.5 ### ### ### 0.0
2020-May-29 Fri 286.7 288.175 276.22 276.22 15.5 15.5 19.7
2020-May-28 Thu 294.76 294.76 287 287.51 1,883,584 ### ### ### ###
2020-May-27 Wed ### ### 288 288 15.2 15.2 ###
2020-May-26 Tue ### ### ### ### 1,076,080 0 ### ### 0.0
2020-May-25 Mon ### 298.27 292.21 298.27 66.1 66.1 ###
2020-May-22 Fri ### 296.5 289.73 ### 1,216,540 356,586,122 ### ### 0.0
2020-May-21 Thu ### 304.27 ### ### 28.2 28.2 0.0
2020-May-20 Wed ### 304.8 ### ### 791,871 120,681,140 ### ### 0.0
2020-May-19 Tue 310.75 ### ### ### 809,170 0 ### ### 0.0
2020-May-18 Mon 307.83 308.58 ### 306.4 ### ### 21.9
2020-May-15 Fri 302.86 ### ### 301.84 ### ### 21.6
2020-May-14 Thu 307.25 ### ### ### ### ### 0.0
2020-May-13 Wed 302.25 ### ### ### 81.4 81.4 0.0
2020-May-12 Tue 303.21 ### ### ### 869,289 0 87.0 87.0 0.0
2020-May-11 Mon 303.29 304.85 300.8 ### 619,258 ### ### ### 0.0
2020-May-08 Fri ### ### ### ### 1,193,753 0 ### ### 0.0
2020-May-07 Thu 310.79 ### ### ### 1,208,546 0 ### ### 0.0
2020-May-06 Wed 308.5 ### ### 306.78 739,544 0 ### ### 21.9
2020-May-05 Tue ### ### ### 305.72 ### ### 21.8
2020-May-04 Mon ### ### 297.42 ### 83.4 83.4 0.0
2020-May-01 Fri ### 313.72 298.76 298.76 ### ### ###
2020-Apr-30 Thu 314.51 315.5 309.44 309.44 21.0 21.0 22.1
2020-Apr-29 Wed ### 319.71 ### ### 843,924 134,905,471 ### ### 0.0
2020-Apr-28 Tue ### 321.5 ### 320.2 79.9 79.9 ###
2020-Apr-27 Mon 318.2 322.75 314.82 322 ### ### 23.0
2020-Apr-24 Fri 309.46 ### 305.79 313.75 77.3 77.3 ###
2020-Apr-23 Thu 316.5 ### ### ### 18.7 18.7 0.0
2020-Apr-22 Wed 305.75 ### 300.85 ### 1,218,851 ### ### ### 0.0
2020-Apr-21 Tue ### ### ### ### 1,031,744 0 35.0 35.0 0.0
2020-Apr-20 Mon 325.7 328.86 315.81 315.81 26.3 26.3 22.6
2020-Apr-17 Fri ### ### 326.48 328.42 ### ### 23.5
2020-Apr-16 Thu ### 327 ### 324.86 1,167,949 ### ### ### 23.2
2020-Apr-15 Wed ### ### ### ### 844,079 0 ### ### 0.0
2020-Apr-14 Tue ### ### 322.85 ### 1,229,144 198,414,570 28.4 28.4 0.0
2020-Apr-09 Thu 325.5 329 314.5 329 1,209,783 389,247,680 60.2 60.2 23.5
2020-Apr-08 Wed ### 323.26 ### ### 1,233,476 199,366,725 ### ### 0.0
2020-Apr-07 Tue 328 329.5 ### ### 15.4 15.4 0.0
2020-Apr-06 Mon ### ### 304.23 ### 77.6 77.6 0.0
2020-Apr-03 Fri ### 316.5 ### ### 1,563,156 ### ### ### 0.0
2020-Apr-02 Thu ### ### ### 308.27 76.5 76.5 ###
2020-Apr-01 Wed 311.51 ### 298.77 ### 1,517,549 226,699,057 24.5 24.5 0.0
2020-Mar-31 Tue 314.2 325 286.53 ### 1,860,473 568,867,526 10.0 10.0 0.0
2020-Mar-30 Mon ### ### ### ### 1,255,086 0 ### ### 0.0
2020-Mar-27 Fri 309.54 ### ### ### 3,404,525 0 ### ### 0.0
2020-Mar-26 Thu ### ### 289.59 ### 68.3 68.3 0.0
2020-Mar-25 Wed ### ### ### ### 27.1 27.1 0.0
2020-Mar-24 Tue 282.7 ### ### ### ### ### 0.0
2020-Mar-23 Mon 251.25 ### ### 282.24 ### ### ###
2020-Mar-20 Fri 283.86 292.73 ### 270.88 ### ### 19.3
2020-Mar-19 Thu 278.52 ### 270 ### 2,139,077 ### ### ### 0.0


<< Previous 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 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>

Server processing from 2026-02-22 15:17:51 thru 2026-02-22 15:17:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000