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 Wed 26-Feb-25 08:37:02 PM AEDT

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 12...

     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 .. Tuesday 24th February 2026
Latest price with VOLUME for CSL .. Tuesday 24th 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 Next >>


End of day Prices (full format),

225 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Feb-16 Tue ### 107.54 ### ### 1,444,087 77,648,557 ### ### 0.0
2016-Feb-15 Mon 103.5 ### ### 104.43 1,083,024 0 76.8 76.8 ###
2016-Feb-12 Fri 102.47 103.55 ### ### 1,030,144 ### 79.0 79.0 0.0
2016-Feb-11 Thu ### 103.7 101.7 103.55 ### ### ###
2016-Feb-10 Wed ### ### 100.27 101.52 1,444,677 72,428,881 38.8 38.8 ###
2016-Feb-09 Tue ### 105.52 ### 102.58 ### ### 7.3
2016-Feb-08 Mon ### 106.21 ### 105.27 653,842 34,722,279 75.9 75.9 ###
2016-Feb-05 Fri 105.25 106.51 104.8 ### 1,182,371 ### 68.8 68.8 0.0
2016-Feb-04 Thu ### 107.23 ### 105.74 19.8 19.8 7.6
2016-Feb-03 Wed ### ### 105.27 ### 1,072,925 ### 20.4 20.4 0.0
2016-Feb-02 Tue ### ### ### 107.49 813,923 0 35.5 35.5 7.7
2016-Feb-01 Mon ### 108.5 ### ### ### ### 0.0
2016-Jan-29 Fri ### 106.5 ### ### 19.7 19.7 0.0
2016-Jan-28 Thu 105.8 ### ### ### 79.3 79.3 0.0
2016-Jan-27 Wed ### ### 105.71 105.83 23.1 23.1 ###
2016-Jan-25 Mon 108.2 ### ### 107.59 904,080 0 ### ### 7.7
2016-Jan-22 Fri ### 108.27 106.55 107.24 ### ### ###
2016-Jan-21 Thu ### ### 105.8 107.57 82.4 82.4 ###
2016-Jan-20 Wed ### ### ### 105.7 1,141,741 0 ### ### 7.6
2016-Jan-19 Tue ### 103.82 ### ### 631,946 ### ### ### 0.0
2016-Jan-18 Mon 102.72 103.2 ### ### ### ### 0.0
2016-Jan-15 Fri 103.88 ### 102.89 103.28 694,847 ### ### ### 7.4
2016-Jan-14 Thu ### 103.25 ### 102.8 32.8 32.8 7.3
2016-Jan-13 Wed ### ### ### 104.54 31.9 31.9 7.5
2016-Jan-12 Tue ### 104.86 102.28 104.58 ### ### 7.5
2016-Jan-11 Mon ### ### 101.41 ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### 104.8 102.73 102.84 36.1 36.1 7.3
2016-Jan-06 Wed 104.8 105.26 ### 103.8 697,747 36,722,424 34.4 34.4 7.4
2016-Jan-05 Tue 105.49 ### ### 104.42 27.3 27.3 7.5
2016-Jan-04 Mon 105.85 ### ### 106.52 514,856 0 ### ### 7.6
2015-Dec-31 Thu 106.5 ### ### ### 18.9 18.9 0.0
2015-Dec-30 Wed 105.55 ### ### 106.28 ### ### ###
2015-Dec-29 Tue ### ### 102.21 104.79 78.1 78.1 7.5
2015-Dec-24 Thu ### ### ### 103.25 449,979 0 23.3 23.3 7.4
2015-Dec-23 Wed 105.58 ### 103.125 103.43 12.6 12.6 7.4
2015-Dec-22 Tue 104.8 105.71 ### 104.52 763,087 ### ### ### 7.5
2015-Dec-21 Mon 102.5 103.87 102.5 103.41 549,870 ### 77.1 77.1 ###
2015-Dec-18 Fri 103.59 104.28 102.83 103.53 2,770,959 286,946,659 ### ### ###
2015-Dec-17 Thu ### ### ### 103.53 2,034,557 0 79.9 79.9 ###
2015-Dec-16 Wed 100.7 ### 99.7 100.89 64.5 64.5 ###
2015-Dec-15 Tue ### 100.85 ### ### 804,880 40,586,074 75.2 75.2 0.0
2015-Dec-14 Mon 99.49 ### ### 99.86 ### ### 7.1
2015-Dec-11 Fri 99.7 ### ### 99.89 1,060,524 0 ### ### ###
2015-Dec-10 Thu ### ### ### 99.2 81.4 81.4 7.1
2015-Dec-09 Wed ### ### 98.8 ### 71.0 71.0 0.0
2015-Dec-08 Tue ### ### ### 98.77 82.7 82.7 7.1
2015-Dec-07 Mon ### ### ### 98.5 ### ### 7.0
2015-Dec-04 Fri 98.27 ### ### 98.22 31.0 31.0 7.0
2015-Dec-03 Thu 99.5 99.57 98.86 ### ### ### 0.0
2015-Dec-02 Wed ### 100.7 99.52 ### 32.5 32.5 0.0
2015-Dec-01 Tue ### ### ### 100.71 1,341,648 0 ### ### ###
2015-Nov-30 Mon 99.75 100.48 ### ### 1,603,356 ### ### ### 0.0
2015-Nov-27 Fri 100.23 100.48 99.29 ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 87.9 87.9 0.0
2015-Nov-25 Wed 98.59 ### 98.21 ### 1,058,858 51,995,222 ### ### 0.0
2015-Nov-24 Tue ### ### 98.44 98.77 37.9 37.9 7.1
2015-Nov-23 Mon ### 99.53 98.29 ### 77.3 77.3 0.0
2015-Nov-20 Fri 97.81 ### 97.51 98.27 743,029 36,226,378 74.5 74.5 ###
2015-Nov-19 Thu ### ### 96.76 ### 1,156,652 55,958,823 70.9 70.9 0.0
2015-Nov-18 Wed ### 96.74 95.59 96.44 781,470 ### 73.6 73.6 6.9
2015-Nov-17 Tue ### ### 94.77 ### ### ### 0.0
2015-Nov-16 Mon ### 94.78 ### 94.42 778,056 36,872,073 ### ### 6.7
2015-Nov-13 Fri 95.2 95.43 94.56 ### 1,163,142 110,492,674 ### ### 0.0
2015-Nov-12 Thu ### 96.53 95.49 ### 681,122 65,394,523 76.5 76.5 0.0
2015-Nov-11 Wed 95.5 ### 95.21 ### ### ### 0.0
2015-Nov-10 Tue 95.29 ### 94.49 ### 36.6 36.6 0.0
2015-Nov-09 Mon ### ### ### 95.5 1,019,285 0 ### ### ###
2015-Nov-06 Fri 94.5 95.375 ### ### 753,171 35,916,842 ### ### 0.0
2015-Nov-05 Thu 93.5 94.5 ### ### 913,124 ### ### ### 0.0
2015-Nov-04 Wed 94.8 95.29 93.54 93.82 907,076 85,641,580 24.9 24.9 ###
2015-Nov-03 Tue 93.28 94.27 ### 94.2 758,385 35,746,476 ### ### 6.7
2015-Nov-02 Mon ### 94.29 ### ### 698,875 ### 25.2 25.2 0.0
2015-Oct-30 Fri ### 94.53 92.48 93.79 ### ### ###
2015-Oct-29 Thu 93.49 93.81 ### ### 821,856 38,549,155 36.0 36.0 0.0
2015-Oct-28 Wed 92.4 ### ### ### ### ### 0.0
2015-Oct-27 Tue 91.25 92.77 ### 92.44 1,011,540 46,920,282 84.0 84.0 6.6
2015-Oct-26 Mon ### 91.82 90.75 90.87 599,081 ### ### ### ###
2015-Oct-23 Fri 91.4 91.5 90.23 ### ### ### 0.0
2015-Oct-22 Thu 89.52 90.4 ### 90.2 74.6 74.6 6.4
2015-Oct-21 Wed ### ### 88.76 89.52 770,341 ### ### ### 6.4
2015-Oct-20 Tue ### ### 88.85 ### 83.2 83.2 0.0
2015-Oct-19 Mon 89.4 ### 88.54 88.7 ### ### 6.3
2015-Oct-16 Fri 89.29 ### ### ### ### ### 0.0
2015-Oct-15 Thu 89.47 ### ### ### 1,124,281 0 ### ### 0.0
2015-Oct-14 Wed 89.28 89.51 ### 89.25 ### ### 6.4
2015-Oct-13 Tue 89 89.77 88.86 89.53 796,455 71,135,378 79.3 79.3 ###
2015-Oct-12 Mon ### 91.53 88.83 ### 977,475 ### 13.6 13.6 0.0
2015-Oct-09 Fri ### ### ### 91.2 911,776 0 ### ### 6.5
2015-Oct-08 Thu 90.89 ### 90.88 ### 1,037,779 47,156,677 72.1 72.1 0.0
2015-Oct-07 Wed 90.29 90.48 89.53 ### 937,146 84,347,825 34.6 34.6 0.0
2015-Oct-06 Tue 90.78 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### 89.4 90.2 743,726 33,244,552 62.2 62.2 6.4
2015-Oct-02 Fri 89.23 ### ### 88.54 21.5 21.5 6.3
2015-Oct-01 Thu ### ### 88.86 ### 73.5 73.5 0.0
2015-Sep-30 Wed 88.49 ### ### 89.2 ### ### ###
2015-Sep-29 Tue 89.26 ### ### 87.8 ### ### ###
2015-Sep-28 Mon 89.75 90.76 89.28 90.76 ### ### 6.5
2015-Sep-25 Fri ### ### ### 90.42 ### ### 6.5
2015-Sep-24 Thu ### 91.24 ### ### ### ### 0.0
2015-Sep-23 Wed 89 89.74 ### 89.24 ### ### 6.4
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### 90.28 ### 90.2 861,187 38,873,981 82.5 82.5 6.4
2015-Sep-18 Fri ### ### 89.7 90.57 70.4 70.4 ###
2015-Sep-17 Thu 91.29 91.29 ### 90.45 ### ### ###
2015-Sep-16 Wed ### ### ### 90.5 ### ### 6.5
2015-Sep-15 Tue 90.8 ### 88.54 ### ### ### 0.0
2015-Sep-14 Mon 90.4 90.74 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 11.6 11.6 0.0
2015-Sep-10 Thu 90.44 91.82 89.74 90.2 1,097,256 ### 33.6 33.6 6.4
2015-Sep-09 Wed ### ### ### ### 1,076,279 0 ### ### 0.0
2015-Sep-08 Tue 90.78 91.54 ### 90.76 862,552 ### 26.0 26.0 6.5
2015-Sep-07 Mon 90.2 ### 89.2 ### 973,958 43,438,526 77.1 77.1 0.0
2015-Sep-04 Fri 90.81 90.81 ### ### 27.9 27.9 0.0
2015-Sep-03 Thu 91.88 ### ### ### 1,207,985 0 26.8 26.8 0.0
2015-Sep-02 Wed 89.53 ### 89.42 ### 79.8 79.8 0.0
2015-Sep-01 Tue ### 91.72 89.72 89.86 28.4 28.4 6.4
2015-Aug-31 Mon ### ### 90.76 91.87 35.7 35.7 6.6
2015-Aug-28 Fri 93.77 93.77 ### ### 24.1 24.1 0.0
2015-Aug-27 Thu ### ### ### 92.75 ### ### 6.6
2015-Aug-26 Wed 88.24 90.75 88.24 90.4 1,664,859 148,996,556 76.5 76.5 6.5
2015-Aug-25 Tue ### ### ### 90.59 ### ### ###
2015-Aug-24 Mon ### ### ### 88.29 ### ### ###
2015-Aug-21 Fri ### ### 89.56 ### 1,634,552 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 917,688 0 ### ### 0.0
2015-Aug-19 Wed 94.83 94.83 92.26 ### 962,383 ### 20.3 20.3 0.0
2015-Aug-18 Tue ### 94.81 ### 93.49 ### ### 6.7
2015-Aug-17 Mon ### 94.87 ### 93.87 1,021,247 48,442,851 ### ### ###
2015-Aug-14 Fri ### ### 92.5 ### 993,679 45,957,653 34.2 34.2 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 89.7 94.47 ### ### 2,172,355 102,611,188 93.6 93.6 0.0
2015-Aug-11 Tue ### 97.48 94.73 ### ### ### 0.0
2015-Aug-10 Mon ### 97.86 95.5 ### ### ### 0.0
2015-Aug-07 Fri 99.2 99.75 96.84 96.84 986,245 96,942,952 16.1 16.1 6.9
2015-Aug-06 Thu ### ### ### 98.45 ### ### 7.0
2015-Aug-05 Wed ### 102.43 99.45 100.21 ### ### 7.2
2015-Aug-04 Tue ### ### ### 100.77 ### ### 7.2
2015-Aug-03 Mon 99.55 ### ### 98.83 734,289 0 28.3 28.3 ###
2015-Jul-31 Fri 97.79 ### 96.5 ### ### ### 0.0
2015-Jul-30 Thu 98.2 ### ### ### 1,369,541 0 15.3 15.3 0.0
2015-Jul-29 Wed 96.5 ### 96.49 97.7 1,339,550 64,626,589 82.5 82.5 7.0
2015-Jul-28 Tue 95.5 ### ### ### 1,397,659 0 77.7 77.7 0.0
2015-Jul-27 Mon ### 94.76 ### ### 637,227 ### 79.1 79.1 0.0
2015-Jul-24 Fri 93.81 94.44 ### 93.7 32.6 32.6 6.7
2015-Jul-23 Thu ### ### ### 94.24 818,848 0 72.8 72.8 ###
2015-Jul-22 Wed ### ### 94.51 ### 951,322 44,954,721 ### ### 0.0
2015-Jul-21 Tue ### 96.48 ### 96.25 ### ### 6.9
2015-Jul-20 Mon ### 95.53 ### 95.48 818,953 ### ### ### 6.8
2015-Jul-17 Fri 94.2 ### ### ### 27.3 27.3 0.0
2015-Jul-16 Thu 94.72 ### 93.52 93.85 990,657 46,323,121 29.0 29.0 ###
2015-Jul-15 Wed ### 94.46 ### 94.27 1,432,487 ### 73.6 73.6 ###
2015-Jul-14 Tue ### 92.2 ### 92.2 1,583,478 ### 84.4 84.4 6.6
2015-Jul-13 Mon 89.28 90.47 ### 89.45 799,480 36,164,477 75.5 75.5 ###
2015-Jul-10 Fri 89 89.475 ### ### 22.9 22.9 0.0
2015-Jul-09 Thu 88 ### 86.78 88.45 ### ### 6.3
2015-Jul-08 Wed 88.73 88.86 ### 88.58 1,087,423 ### 44.1 44.1 6.3
2015-Jul-07 Tue ### ### 87 89 76.0 76.0 6.4
2015-Jul-06 Mon ### ### ### ### 773,328 0 33.1 33.1 0.0
2015-Jul-03 Fri ### 89.49 87.49 ### 927,484 82,073,059 27.6 27.6 0.0
2015-Jul-02 Thu ### ### ### 89.86 ### ### 6.4
2015-Jul-01 Wed 86.21 88.55 86.21 88.55 81.8 81.8 6.3
2015-Jun-30 Tue ### ### 85.4 86.47 1,279,321 ### ### ### ###
2015-Jun-29 Mon ### ### 85.71 85.85 46.5 46.5 6.1
2015-Jun-26 Fri 88.41 88.51 87.23 87.77 29.2 29.2 ###
2015-Jun-25 Thu ### ### 88.42 88.86 1,406,972 ### ### ### 6.3
2015-Jun-24 Wed ### ### 89 ### 1,294,755 ### 32.6 32.6 0.0
2015-Jun-23 Tue 88.89 89.59 88.51 89.47 1,224,470 109,039,053 ### ### ###
2015-Jun-22 Mon 87.79 87.79 ### 87.54 953,749 ### 31.0 31.0 6.3
2015-Jun-19 Fri 87 ### 86.4 87.4 71.0 71.0 6.2
2015-Jun-18 Thu 87 87.28 85.82 ### 27.7 27.7 0.0
2015-Jun-17 Wed ### 88.83 ### 87.2 17.8 17.8 6.2
2015-Jun-16 Tue 89.82 89.82 88 88.2 1,047,377 93,122,289 18.7 18.7 ###
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri 88.75 89.48 88.43 ### 896,227 79,723,872 ### ### 0.0
2015-Jun-11 Thu 89.52 ### 88.75 ### ### ### 0.0
2015-Jun-10 Wed ### ### 88.425 ### 16.8 16.8 0.0
2015-Jun-09 Tue ### ### ### 90.41 870,025 0 32.5 32.5 6.5
2015-Jun-05 Fri ### ### ### ### 76.5 76.5 0.0
2015-Jun-04 Thu ### ### ### ### 1,603,778 0 ### ### 0.0
2015-Jun-03 Wed 92.43 92.49 90.89 91.5 ### ### 6.5
2015-Jun-02 Tue ### 94.71 ### ### 27.5 27.5 0.0
2015-Jun-01 Mon 93.5 ### 92.4 ### ### ### 0.0
2015-May-29 Fri ### ### ### 93.5 ### ### 6.7
2015-May-28 Thu 93.22 93.22 92.47 ### 1,031,740 ### ### ### 0.0
2015-May-27 Wed 92.7 ### 92.21 92.42 1,030,246 ### ### ### ###
2015-May-26 Tue 92.8 ### 92.525 93.5 ### ### 6.7
2015-May-25 Mon ### ### 91.23 92.8 872,326 39,791,150 ### ### 6.6
2015-May-22 Fri ### ### 90.75 ### ### ### 0.0
2015-May-21 Thu 89.7 ### 89.7 ### 1,174,445 52,673,858 ### ### 0.0
2015-May-20 Wed ### 90.2 ### ### ### ### 0.0
2015-May-19 Tue ### 89.42 88.025 88.5 ### ### ###
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### 89.72 88.52 ### ### ### 0.0
2015-May-14 Thu ### ### 87.59 88 1,279,745 ### 27.3 27.3 6.3
2015-May-13 Wed ### 89 ### 88.45 1,270,358 ### 23.8 23.8 6.3
2015-May-12 Tue 88.85 89.47 ### ### 1,431,043 ### 24.3 24.3 0.0
2015-May-11 Mon 90.49 ### 88.83 ### 705,156 ### 22.4 22.4 0.0
2015-May-08 Fri 89.87 90.58 88.83 ### 1,113,650 99,899,973 ### ### 0.0
2015-May-07 Thu ### 90.56 ### ### ### ### 0.0
2015-May-06 Wed ### 91.73 89.88 ### ### ### 0.0
2015-May-05 Tue ### ### 90.86 91.53 31.0 31.0 6.5
2015-May-04 Mon 90.88 ### 90.53 91.25 894,141 ### 71.5 71.5 6.5
2015-May-01 Fri 90.52 ### 89.55 ### 1,345,449 60,242,478 21.6 21.6 0.0
2015-Apr-30 Thu 91.2 91.5 89.89 ### 1,442,479 ### ### ### 0.0
2015-Apr-29 Wed ### 93.29 ### ### 17.9 17.9 0.0
2015-Apr-28 Tue 95.54 95.79 ### 93.73 17.6 17.6 ###
2015-Apr-27 Mon ### ### ### 95.28 20.6 20.6 6.8
2015-Apr-24 Fri 94.29 ### ### 95.21 2,073,187 0 74.7 74.7 ###
2015-Apr-23 Thu 92.55 93.84 92.23 93.82 ### ### ###
2015-Apr-22 Wed ### ### ### ### 29.4 29.4 0.0
2015-Apr-21 Tue 92.5 93.23 ### 92.81 75.4 75.4 ###
2015-Apr-20 Mon 93.78 ### 92.5 ### 726,445 33,598,081 ### ### 0.0
2015-Apr-17 Fri 94.84 95.22 ### ### 832,389 39,630,040 ### ### 0.0
2015-Apr-16 Thu ### ### ### 94.83 ### ### ###
2015-Apr-15 Wed 95.82 95.82 ### 95.4 32.7 32.7 6.8
2015-Apr-14 Tue ### ### 95.22 ### 744,252 ### ### ### 0.0
2015-Apr-13 Mon 95.49 ### 95.26 95.7 ### ### 6.8
2015-Apr-10 Fri ### ### 94.41 ### 28.1 28.1 0.0
2015-Apr-09 Thu ### ### ### 94.26 ### ### 6.7
2015-Apr-08 Wed ### ### 93.8 ### 1,023,388 ### 75.6 75.6 0.0
2015-Apr-07 Tue 94.88 ### 93.25 ### 1,175,587 54,811,743 ### ### 0.0
2015-Apr-02 Thu 93.85 93.85 ### ### 721,347 ### ### ### 0.0
2015-Apr-01 Wed 92.55 93.5 92.49 ### 768,625 71,478,281 ### ### 0.0
2015-Mar-31 Tue 93.4 ### ### ### 18.1 18.1 0.0
2015-Mar-30 Mon ### 92.23 90.81 ### 1,069,571 ### 79.0 79.0 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 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 2026-02-25 20:37:02 thru 2026-02-25 20:37:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000