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 Mon 26-Feb-23 04:20:48 AM 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 15...

     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
2017-Sep-04 Mon 131.4 131.75 ### 130.46 31.5 31.5 9.3
2017-Sep-01 Fri ### ### 129 ### 845,721 ### 79.1 79.1 0.0
2017-Aug-31 Thu ### 128.86 ### 128.52 1,041,477 ### 75.8 75.8 ###
2017-Aug-30 Wed 127.5 ### ### 126.84 29.2 29.2 ###
2017-Aug-29 Tue 127.8 ### 125.84 126.85 925,253 ### ### ### ###
2017-Aug-28 Mon 129 ### ### 128.2 ### ### 9.2
2017-Aug-25 Fri 128 ### ### 128.55 1,539,653 0 71.0 71.0 9.2
2017-Aug-24 Thu ### ### ### 128 30.8 30.8 9.1
2017-Aug-23 Wed ### ### ### ### 994,757 0 ### ### 0.0
2017-Aug-22 Tue ### ### 126 ### ### ### 0.0
2017-Aug-21 Mon ### 130.8 ### ### ### ### 0.0
2017-Aug-18 Fri 127.86 129.29 127.23 ### 1,360,173 174,455,788 ### ### 0.0
2017-Aug-17 Thu ### 128.5 125.4 127 ### ### ###
2017-Aug-16 Wed 120.83 125.48 ### 125.27 2,156,174 135,278,356 ### ### 8.9
2017-Aug-15 Tue 127.5 128.84 ### ### 495,570 ### ### ### 0.0
2017-Aug-14 Mon 125.55 126.59 125.55 ### ### ### 0.0
2017-Aug-11 Fri ### ### 125.84 126.26 72.7 72.7 9.0
2017-Aug-10 Thu ### ### ### 127.78 ### ### 9.1
2017-Aug-09 Wed 126.5 ### ### 128.48 ### ### 9.2
2017-Aug-08 Tue 128.59 ### 126.125 ### 610,947 38,527,845 25.7 25.7 0.0
2017-Aug-07 Mon 128.72 ### 127.455 127.86 24.1 24.1 9.1
2017-Aug-04 Fri 126.58 128.47 ### ### ### ### 0.0
2017-Aug-03 Thu ### 127.55 ### 127 552,029 35,205,649 27.5 27.5 ###
2017-Aug-02 Wed 127.5 128.2 126.455 127.48 36.1 36.1 9.1
2017-Aug-01 Tue ### ### ### ### 860,976 0 79.0 79.0 0.0
2017-Jul-31 Mon ### ### ### 126 67.7 67.7 9.0
2017-Jul-28 Fri 128 128 ### ### 2,006,085 128,389,440 ### ### 0.0
2017-Jul-27 Thu 130.25 130.4 128.57 128.82 689,770 ### ### ### ###
2017-Jul-26 Wed 129.74 ### ### ### ### ### 0.0
2017-Jul-25 Tue 126.75 ### 126.51 128.56 83.2 83.2 9.2
2017-Jul-24 Mon 126.5 127.5 125.77 ### 712,440 ### ### ### 0.0
2017-Jul-21 Fri 126.85 ### ### 126.79 27.5 27.5 ###
2017-Jul-20 Thu ### 128.43 127 ### 28.6 28.6 0.0
2017-Jul-19 Wed ### 129.83 127.25 ### ### ### 0.0
2017-Jul-18 Tue 129.75 ### ### ### 31.2 31.2 0.0
2017-Jul-17 Mon ### ### 129.74 ### ### ### 0.0
2017-Jul-14 Fri ### ### ### 130.89 14.4 14.4 ###
2017-Jul-13 Thu ### ### ### 132.76 1,183,050 0 85.9 85.9 9.5
2017-Jul-12 Wed 131.56 ### ### ### 1,217,674 0 ### ### 0.0
2017-Jul-11 Tue 132.85 133.29 ### 132.46 ### ### ###
2017-Jul-10 Mon ### 135.72 ### ### 1,036,879 ### ### ### 0.0
2017-Jul-07 Fri ### 136.4 ### ### ### ### 0.0
2017-Jul-06 Thu 136.5 ### ### ### ### ### 0.0
2017-Jul-05 Wed 136.7 ### ### ### 794,778 0 20.9 20.9 0.0
2017-Jul-04 Tue 136.5 ### 135.53 136.48 27.4 27.4 9.7
2017-Jul-03 Mon 137.7 ### ### 135.27 ### ### 9.7
2017-Jun-30 Fri ### ### ### ### 2,870,172 0 ### ### 0.0
2017-Jun-29 Thu 140 ### ### ### ### ### 0.0
2017-Jun-28 Wed ### ### 139.21 140.46 785,340 ### 63.5 63.5 10.0
2017-Jun-27 Tue 142 142.575 ### 140.8 662,242 47,209,576 ### ### 10.1
2017-Jun-26 Mon 143.5 145 ### 142.72 913,675 ### 29.0 29.0 10.2
2017-Jun-23 Fri 142 ### ### ### ### ### 0.0
2017-Jun-22 Thu 139.42 141.42 138.45 141 ### ### ###
2017-Jun-21 Wed ### 139.89 ### 139.5 84.6 84.6 10.0
2017-Jun-20 Tue 139.23 ### 138.56 138.56 29.3 29.3 9.9
2017-Jun-19 Mon 138.82 140.41 ### ### 76.5 76.5 0.0
2017-Jun-16 Fri ### 140.22 ### ### 917,349 ### ### ### 0.0
2017-Jun-15 Thu ### ### ### 139.45 28.1 28.1 ###
2017-Jun-14 Wed 138.4 ### 138.4 ### 85.8 85.8 0.0
2017-Jun-13 Tue ### ### 134.59 ### 83.3 83.3 0.0
2017-Jun-09 Fri ### 136.5 134.42 ### 28.0 28.0 0.0
2017-Jun-08 Thu 132.41 135.52 132.41 ### 1,254,770 ### 87.7 87.7 0.0
2017-Jun-07 Wed ### 131.46 129.27 131.28 82.2 82.2 9.4
2017-Jun-06 Tue 131.57 ### ### ### 904,224 0 ### ### 0.0
2017-Jun-05 Mon 131.81 132.47 131.81 132.25 76.6 76.6 ###
2017-Jun-02 Fri 131.7 132.79 131.5 ### ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 81.0 81.0 0.0
2017-May-31 Wed 130.75 ### ### 129.29 1,310,781 0 ### ### ###
2017-May-30 Tue 132.7 ### 131.48 ### 413,649 27,193,285 ### ### 0.0
2017-May-29 Mon 132.89 ### 132.81 132.88 ### ### ###
2017-May-26 Fri ### ### 131.53 ### ### ### 0.0
2017-May-25 Thu ### 134.75 ### 132.27 ### ### 9.4
2017-May-24 Wed ### ### ### ### 81.2 81.2 0.0
2017-May-23 Tue 130.27 131.81 ### ### 497,949 32,817,328 ### ### 0.0
2017-May-22 Mon ### ### ### 130.27 630,121 0 ### ### ###
2017-May-19 Fri ### 131.21 ### ### 862,343 ### ### ### 0.0
2017-May-18 Thu ### ### ### 129.83 26.4 26.4 ###
2017-May-17 Wed ### ### ### ### ### ### 0.0
2017-May-16 Tue ### ### 134.21 ### 667,573 44,797,486 ### ### 0.0
2017-May-15 Mon ### 134.74 133.57 ### 586,929 78,739,459 80.4 80.4 0.0
2017-May-12 Fri 135.25 ### ### ### 601,825 0 ### ### 0.0
2017-May-11 Thu ### 136.85 134.2 135.75 780,553 105,784,445 ### ### ###
2017-May-10 Wed 133.24 ### 131.41 134.72 847,521 ### ### ### 9.6
2017-May-09 Tue ### 134.5 ### 134.25 1,016,621 ### ### ### ###
2017-May-08 Mon 134.25 ### 133.48 134.5 1,125,751 75,132,621 73.4 73.4 9.6
2017-May-05 Fri ### ### ### ### 32.1 32.1 0.0
2017-May-04 Thu 133.4 ### 132.975 ### 70.5 70.5 0.0
2017-May-03 Wed 132.7 ### 132.44 133.43 77.6 77.6 ###
2017-May-02 Tue 132.72 ### ### ### ### ### 0.0
2017-May-01 Mon ### 133.49 ### 132.79 805,277 ### 34.6 34.6 9.5
2017-Apr-28 Fri ### ### 130.87 132.55 ### ### 9.5
2017-Apr-27 Thu 130.29 ### 129.75 130.89 631,444 40,964,929 ### ### ###
2017-Apr-26 Wed 129.5 ### 129 ### ### ### 0.0
2017-Apr-24 Mon ### ### ### 128.59 ### ### 9.2
2017-Apr-21 Fri 128 128.74 ### 128.42 715,242 46,040,127 72.8 72.8 9.2
2017-Apr-20 Thu 129.2 129.23 ### ### 748,440 48,360,450 ### ### 0.0
2017-Apr-19 Wed ### 129.45 127.22 ### 755,753 ### 28.5 28.5 0.0
2017-Apr-18 Tue 128.42 129.5 ### 128.71 ### ### ###
2017-Apr-13 Thu 127.71 ### 127.25 ### ### ### 0.0
2017-Apr-12 Wed ### 128.28 ### 127.71 34.3 34.3 9.1
2017-Apr-11 Tue ### ### 127.22 128.47 ### ### ###
2017-Apr-10 Mon ### 129.7 ### ### 504,044 32,687,253 ### ### 0.0
2017-Apr-07 Fri ### ### 127 128.46 536,328 34,056,828 76.5 76.5 9.2
2017-Apr-06 Thu ### ### ### ### 84.3 84.3 0.0
2017-Apr-05 Wed 126.45 ### ### 126.4 34.9 34.9 9.0
2017-Apr-04 Tue 126.5 126.57 125.72 126.49 538,746 ### 34.8 34.8 ###
2017-Apr-03 Mon 125 126.49 124.5 126.23 596,624 74,873,328 ### ### ###
2017-Mar-31 Fri ### 126 124.4 ### 1,617,547 202,516,884 ### ### 0.0
2017-Mar-30 Thu 125.28 125.7 124.75 125.49 70.9 70.9 ###
2017-Mar-29 Wed 122.5 ### 122.5 ### 974,357 ### ### ### 0.0
2017-Mar-28 Tue ### ### 122.7 123 29.6 29.6 8.8
2017-Mar-27 Mon ### 123.5 ### 122.8 78.7 78.7 ###
2017-Mar-24 Fri 123.52 125.275 ### 123.5 764,340 47,876,346 32.8 32.8 ###
2017-Mar-23 Thu 122.23 ### 121.81 ### 784,044 ### ### ### 0.0
2017-Mar-22 Wed 123.26 ### 121.425 122.58 805,046 48,876,355 ### ### 8.8
2017-Mar-21 Tue ### 126 ### ### 815,746 ### ### ### 0.0
2017-Mar-20 Mon ### ### ### ### ### ### 0.0
2017-Mar-17 Fri ### ### 122.4 ### 1,009,689 ### ### ### 0.0
2017-Mar-16 Thu 123.2 ### ### ### 72.5 72.5 0.0
2017-Mar-15 Wed 123.76 ### ### 124.58 75.3 75.3 8.9
2017-Mar-14 Tue 124.8 ### 123.47 124.7 863,175 ### ### ### 8.9
2017-Mar-13 Mon ### ### 123.74 124.74 588,621 36,417,981 ### ### ###
2017-Mar-10 Fri 123.76 ### 122.71 ### 1,043,725 64,037,747 83.6 83.6 0.0
2017-Mar-09 Thu 122.48 ### 121.76 ### 516,971 ### ### ### 0.0
2017-Mar-08 Wed ### 123 ### 122.49 ### ### ###
2017-Mar-07 Tue ### ### 120.23 121.49 749,843 ### ### ### 8.7
2017-Mar-06 Mon 120.44 120.48 118.81 120.23 424,040 ### ### ### 8.6
2017-Mar-03 Fri 118.55 120.75 118.55 120.5 83.1 83.1 8.6
2017-Mar-02 Thu 119.25 ### 118.5 ### 872,123 51,673,287 ### ### 0.0
2017-Mar-01 Wed 117.85 ### 117.48 ### 76.0 76.0 0.0
2017-Feb-28 Tue ### ### ### 117.86 1,328,487 0 ### ### 8.4
2017-Feb-27 Mon 117.4 118.44 117.28 ### 75.8 75.8 0.0
2017-Feb-24 Fri ### ### ### 117.74 29.5 29.5 8.4
2017-Feb-23 Thu ### 120.75 ### ### 726,444 43,859,056 ### ### 0.0
2017-Feb-22 Wed ### 120.85 119.21 120.53 957,556 114,935,446 ### ### ###
2017-Feb-21 Tue ### 120.22 118.58 119.28 899,444 ### 33.8 33.8 8.5
2017-Feb-20 Mon 120.85 120.85 119.25 119.8 31.7 31.7 8.6
2017-Feb-17 Fri 121.4 ### ### 120.27 ### ### ###
2017-Feb-16 Thu ### 123.24 ### 122.4 2,006,388 123,633,628 ### ### 8.7
2017-Feb-15 Wed 115.2 ### 111.75 ### 1,476,656 82,508,154 87.1 87.1 0.0
2017-Feb-14 Tue 115.5 ### ### ### 26.7 26.7 0.0
2017-Feb-13 Mon 114.8 ### 114.22 ### ### ### 0.0
2017-Feb-10 Fri ### ### 113.41 ### 635,457 36,033,589 ### ### 0.0
2017-Feb-09 Thu 113.25 113.58 ### 113.2 ### ### 8.1
2017-Feb-08 Wed 112.7 113.2 ### ### 67.8 67.8 0.0
2017-Feb-07 Tue 112.55 113.25 ### 112.57 631,080 ### ### ### ###
2017-Feb-06 Mon ### ### 111.28 111.79 711,878 ### ### ### 8.0
2017-Feb-03 Fri ### 114.25 111.51 ### ### ### 0.0
2017-Feb-02 Thu 113.84 113.84 ### ### 1,043,521 ### ### ### 0.0
2017-Feb-01 Wed 112.7 113.525 111.87 ### 1,065,274 ### 73.1 73.1 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 >>
     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 2026-02-23 04:20:48 thru 2026-02-23 04:20:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000