eg: Prices for BHP
Currently Sun 25-May-04 12:20:11 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CSL) CSL LIMITED Daily Prices Page 12...
TOC Company Info for CSL Limits 
| 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 2nd May 2025
Latest price with VOLUME for CSL .. Friday 2nd May 2025
CSL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CSL Bottom << 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Jan-24 Mon | ### | ### | 261.8 | 262.57 | 52.0 | 52.0 | 18.8 | ||
| 2022-Jan-21 Fri | ### | ### | 263.27 | 264.52 | 1,707,384 | ### | 52.2 | 52.2 | 18.9 |
| 2022-Jan-20 Thu | ### | ### | 268.52 | 271.25 | 925,145 | ### | ### | ### | 19.4 |
| 2022-Jan-19 Wed | 271.79 | 273.46 | ### | 270.4 | 38.2 | 38.2 | 19.3 | ||
| 2022-Jan-18 Tue | 278 | ### | 273.72 | 273.72 | 595,357 | 81,480,559 | 24.3 | 24.3 | ### |
| 2022-Jan-17 Mon | 279.59 | 279.78 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | 280 | 281 | ### | 276 | ### | ### | 19.7 | ||
| 2022-Jan-13 Thu | ### | 284.8 | 280.52 | 281.7 | 504,025 | ### | ### | ### | ### |
| 2022-Jan-12 Wed | 280.89 | 284.77 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2022-Jan-11 Tue | 282.4 | 282.4 | ### | ### | 731,127 | ### | 25.7 | 25.7 | 0.0 |
| 2022-Jan-10 Mon | 281 | 282.25 | 277.89 | 280 | 422,980 | ### | 38.5 | 38.5 | 20.0 |
| 2022-Jan-07 Fri | 283.71 | ### | 281.23 | 282.4 | 30.8 | 30.8 | ### | ||
| 2022-Jan-06 Thu | 286 | ### | 279.2 | 280 | 1,060,940 | 148,107,224 | ### | ### | 20.0 |
| 2022-Jan-05 Wed | ### | ### | 290.4 | ### | 722,951 | 104,972,485 | ### | ### | 0.0 |
| 2022-Jan-04 Tue | 288.56 | 296.23 | 288.5 | ### | 587,683 | 171,817,940 | 79.6 | 79.6 | 0.0 |
| 2021-Dec-31 Fri | 291.2 | ### | 290.23 | 290.72 | 34.8 | 34.8 | 20.8 | ||
| 2021-Dec-30 Thu | 295.49 | 295.49 | ### | 292.5 | 363,625 | 53,723,775 | ### | ### | 20.9 |
| 2021-Dec-29 Wed | ### | 296.74 | ### | ### | 596,546 | ### | 19.8 | 19.8 | 0.0 |
| 2021-Dec-24 Fri | ### | ### | 291.23 | 292.85 | 296,622 | ### | ### | ### | 20.9 |
| 2021-Dec-23 Thu | ### | ### | ### | 291.83 | ### | ### | 20.8 | ||
| 2021-Dec-22 Wed | 295.2 | 295.52 | 289.51 | 290.74 | 4,497,471 | 1,315,577,729 | 21.4 | 21.4 | 20.8 |
| 2021-Dec-21 Tue | 275.5 | 288.45 | ### | 287.21 | ### | ### | ### | ||
| 2021-Dec-20 Mon | 273.5 | 280.73 | 272.5 | 273.76 | 1,527,129 | 422,426,788 | ### | ### | 19.6 |
| 2021-Dec-17 Fri | 273.5 | 274.44 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-16 Thu | 273 | 274.5 | ### | 273 | 4,792,973 | 657,835,544 | ### | ### | 19.5 |
| 2021-Dec-15 Wed | 297.27 | 297.27 | 297.27 | 297.27 | 0 | ### | |||
| 2021-Dec-14 Tue | 297.27 | 297.27 | 297.27 | 297.27 | 0 | ### | |||
| 2021-Dec-13 Mon | 298.5 | 300.28 | ### | 297.27 | 36.2 | 36.2 | ### | ||
| 2021-Dec-10 Fri | ### | 301.77 | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2021-Dec-09 Thu | 307.82 | 307.82 | ### | ### | 490,351 | 75,469,922 | 30.1 | 30.1 | 0.0 |
| 2021-Dec-08 Wed | 303.5 | ### | ### | ### | 61.4 | 61.4 | 0.0 | ||
| 2021-Dec-07 Tue | ### | ### | ### | 301.79 | 32.6 | 32.6 | ### | ||
| 2021-Dec-06 Mon | ### | ### | 288.7 | 296.29 | 799,989 | ### | ### | ### | ### |
| 2021-Dec-03 Fri | 302.25 | 304.58 | ### | ### | 959,977 | ### | ### | ### | 0.0 |
| 2021-Dec-02 Thu | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2021-Dec-01 Wed | ### | ### | 306.84 | ### | 618,888 | ### | 37.0 | 37.0 | 0.0 |
| 2021-Nov-30 Tue | ### | ### | 306.79 | 306.79 | ### | ### | ### | ||
| 2021-Nov-29 Mon | ### | ### | 306.51 | ### | 724,683 | ### | 20.3 | 20.3 | 0.0 |
| 2021-Nov-26 Fri | 315.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-25 Thu | 319.75 | 319.75 | 314.7 | ### | 445,485 | 141,318,979 | 36.7 | 36.7 | 0.0 |
| 2021-Nov-24 Wed | 319.78 | 319.78 | 315.52 | ### | 40.2 | 40.2 | 0.0 | ||
| 2021-Nov-23 Tue | 315.8 | 317.4 | 314.56 | ### | 382,076 | 120,728,374 | 71.8 | 71.8 | 0.0 |
| 2021-Nov-22 Mon | ### | 317.4 | ### | ### | 343,250 | 54,473,774 | ### | ### | 0.0 |
| 2021-Nov-19 Fri | ### | 315.5 | ### | 315.5 | ### | ### | 22.5 | ||
| 2021-Nov-18 Thu | ### | 313.74 | 309.21 | ### | 559,223 | 174,183,983 | ### | ### | 0.0 |
| 2021-Nov-17 Wed | ### | ### | 307.43 | ### | 446,059 | 68,565,959 | 71.8 | 71.8 | 0.0 |
| 2021-Nov-16 Tue | 309.76 | 313.21 | ### | 307.43 | 642,628 | 100,638,757 | 41.5 | 41.5 | ### |
| 2021-Nov-15 Mon | ### | 311.25 | 306.2 | 309.8 | ### | ### | 22.1 | ||
| 2021-Nov-12 Fri | 305.52 | ### | 303.27 | 307.4 | 69.4 | 69.4 | 22.0 | ||
| 2021-Nov-11 Thu | 312.26 | 313.88 | 305.45 | 306.83 | 659,373 | 204,184,740 | ### | ### | ### |
| 2021-Nov-10 Wed | 312.25 | 315.4 | 312.25 | 314.22 | 79.1 | 79.1 | 22.4 | ||
| 2021-Nov-09 Tue | 311.72 | 317.28 | 310.22 | 314.88 | ### | ### | ### | ||
| 2021-Nov-08 Mon | ### | 313.82 | 310.83 | ### | 406,146 | 126,849,549 | 45.5 | 45.5 | 0.0 |
| 2021-Nov-05 Fri | 314.88 | ### | ### | 314.48 | 562,821 | 0 | 40.8 | 40.8 | 22.5 |
| 2021-Nov-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-03 Wed | ### | 312.85 | ### | 310.84 | 44.3 | 44.3 | 22.2 | ||
| 2021-Nov-02 Tue | ### | 309.88 | ### | ### | 356,529 | ### | 46.7 | 46.7 | 0.0 |
| 2021-Nov-01 Mon | ### | 307.87 | ### | 306.58 | 75.2 | 75.2 | 21.9 | ||
| 2021-Oct-29 Fri | ### | ### | ### | 300.49 | 1,003,385 | 0 | ### | ### | ### |
| 2021-Oct-28 Thu | ### | ### | ### | 299.84 | 73.5 | 73.5 | 21.4 | ||
| 2021-Oct-27 Wed | ### | 299.5 | 294.45 | ### | ### | ### | 0.0 | ||
| 2021-Oct-26 Tue | ### | 297.42 | ### | ### | 436,174 | ### | 41.5 | 41.5 | 0.0 |
| 2021-Oct-25 Mon | 296.22 | ### | ### | 295.59 | ### | ### | ### | ||
| 2021-Oct-22 Fri | ### | ### | 294.8 | 295.86 | 1,071,329 | ### | ### | ### | 21.1 |
| 2021-Oct-21 Thu | 298.8 | 298.8 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-20 Wed | ### | ### | ### | ### | 543,452 | 0 | 33.7 | 33.7 | 0.0 |
| 2021-Oct-19 Tue | 293.45 | 296.54 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-18 Mon | ### | ### | ### | ### | 737,583 | 0 | ### | ### | 0.0 |
| 2021-Oct-15 Fri | ### | ### | 296.2 | 297.56 | 27.5 | 27.5 | 21.3 | ||
| 2021-Oct-14 Thu | ### | 299.84 | 296.43 | ### | 31.1 | 31.1 | 0.0 | ||
| 2021-Oct-13 Wed | ### | 295.25 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2021-Oct-12 Tue | 289.83 | ### | 288.51 | ### | 1,001,450 | ### | 81.4 | 81.4 | 0.0 |
| 2021-Oct-11 Mon | 288 | 290.24 | ### | 287.5 | 496,957 | ### | ### | ### | 20.5 |
| 2021-Oct-08 Fri | 293.2 | 293.2 | ### | 290.46 | 528,454 | 77,471,356 | ### | ### | 20.7 |
| 2021-Oct-07 Thu | ### | 289 | 286.47 | ### | 66.2 | 66.2 | 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
Basic Bottom of Page