Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Feb-22 11:44:00 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 16...

     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-Jan-31 Tue ### 112.77 111.48 ### ### ### 0.0
2017-Jan-30 Mon ### ### ### 111.4 1,324,873 0 36.7 36.7 8.0
2017-Jan-27 Fri ### 113.87 111.51 112.88 1,340,084 ### ### ### 8.1
2017-Jan-25 Wed ### ### 111.43 ### 2,640,355 147,107,378 71.9 71.9 0.0
2017-Jan-24 Tue 111.53 112.84 ### 112.55 76.2 76.2 ###
2017-Jan-23 Mon ### ### ### 111.53 20.0 20.0 ###
2017-Jan-20 Fri ### ### ### ### 2,295,551 0 86.5 86.5 0.0
2017-Jan-19 Thu ### 111.5 106.75 111.5 3,465,623 ### 93.2 93.2 8.0
2017-Jan-18 Wed 100.47 100.47 ### ### 1,031,988 ### 23.9 23.9 0.0
2017-Jan-17 Tue 100.5 100.58 ### 100.2 ### ### 7.2
2017-Jan-16 Mon ### 101.71 100.76 100.89 478,529 48,443,883 26.0 26.0 ###
2017-Jan-13 Fri 100.5 ### 100.43 ### ### ### 0.0
2017-Jan-12 Thu 103.26 103.43 100.7 ### 843,750 86,117,343 ### ### 0.0
2017-Jan-11 Wed 104.77 104.77 103.73 103.87 653,186 68,094,640 26.2 26.2 ###
2017-Jan-10 Tue 104.72 104.79 103.55 ### 806,346 ### ### ### 0.0
2017-Jan-09 Mon ### 104.5 102.5 ### 875,074 90,570,159 ### ### 0.0
2017-Jan-06 Fri ### ### 101.82 ### 658,750 ### 71.4 71.4 0.0
2017-Jan-05 Thu ### 102.22 ### ### 82.2 82.2 0.0
2017-Jan-04 Wed ### ### 100.5 ### 504,281 25,340,120 ### ### 0.0
2017-Jan-03 Tue ### ### 100.2 100.87 26.1 26.1 ###
2016-Dec-30 Fri ### 100.84 ### 100.41 76.2 76.2 7.2
2016-Dec-29 Thu ### 99.82 ### 99.53 441,471 ### 23.8 23.8 ###
2016-Dec-28 Wed 99.28 99.81 ### 99.41 62.8 62.8 ###
2016-Dec-23 Fri ### 98.47 ### 97.8 1,488,181 ### 31.4 31.4 7.0
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed 98.57 ### 97.84 98.8 ### ### 7.1
2016-Dec-20 Tue 97.44 98.57 ### ### ### ### 0.0
2016-Dec-19 Mon 97.45 97.87 ### ### 36.0 36.0 0.0
2016-Dec-16 Fri 97.72 97.72 ### ### 1,081,458 ### ### ### 0.0
2016-Dec-15 Thu ### ### ### 96.82 ### ### 6.9
2016-Dec-14 Wed ### ### 95.26 96.8 76.0 76.0 6.9
2016-Dec-13 Tue 92.25 95.23 ### ### 92.9 92.9 0.0
2016-Dec-12 Mon ### ### ### ### 15.8 15.8 0.0
2016-Dec-09 Fri ### ### ### ### 1,168,225 0 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,197,472 0 20.4 20.4 0.0
2016-Dec-07 Wed ### ### ### ### 928,643 0 23.6 23.6 0.0
2016-Dec-06 Tue 96.42 96.48 95.53 96.25 33.9 33.9 6.9
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri 99.5 99.71 ### ### ### ### 0.0
2016-Dec-01 Thu ### 99.45 ### 99.22 69.6 69.6 7.1
2016-Nov-30 Wed ### 98.89 97.75 ### ### ### 0.0
2016-Nov-29 Tue ### 99.41 ### 98.89 39.1 39.1 ###
2016-Nov-28 Mon ### ### 98.46 98.46 ### ### 7.0
2016-Nov-25 Fri ### ### ### 99.25 1,918,923 0 26.1 26.1 ###
2016-Nov-24 Thu 99.89 ### 98.88 99.21 1,011,426 ### 31.1 31.1 ###
2016-Nov-23 Wed 99.7 99.87 ### ### 27.9 27.9 0.0
2016-Nov-22 Tue ### ### 99.985 ### 950,472 47,516,471 68.1 68.1 0.0
2016-Nov-21 Mon ### ### ### 99.56 ### ### ###
2016-Nov-18 Fri ### 101.49 99.45 100.25 ### ### ###
2016-Nov-17 Thu ### 101.44 99.28 ### ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 13.9 13.9 0.0
2016-Nov-15 Tue ### 103.48 ### 101.45 23.9 23.9 ###
2016-Nov-14 Mon 103.7 ### ### ### 722,541 0 75.2 75.2 0.0
2016-Nov-11 Fri ### 103.23 101.8 103.23 71.8 71.8 ###
2016-Nov-10 Thu ### 103.355 100.5 102.47 69.9 69.9 ###
2016-Nov-09 Wed ### ### 95.74 ### 40.2 40.2 0.0
2016-Nov-08 Tue 100.49 100.52 ### 98.87 ### ### 7.1
2016-Nov-07 Mon ### ### ### 99.77 ### ### ###
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu 97.22 ### ### 98.2 834,886 0 ### ### 7.0
2016-Nov-02 Wed 99.45 99.59 96.89 97.49 1,185,379 ### 26.4 26.4 ###
2016-Nov-01 Tue ### ### 99.24 ### ### ### 0.0
2016-Oct-31 Mon ### ### 99.8 100.51 941,982 ### 70.9 70.9 ###
2016-Oct-28 Fri ### ### 98.7 ### 1,675,172 ### 22.4 22.4 0.0
2016-Oct-27 Thu 101.45 ### ### ### 1,207,348 0 28.2 28.2 0.0
2016-Oct-26 Wed ### 102.87 101.46 101.78 1,001,045 ### 45.5 45.5 7.3
2016-Oct-25 Tue ### ### 102.26 ### 747,188 38,203,722 ### ### 0.0
2016-Oct-24 Mon ### ### 101.86 102.53 ### ### ###
2016-Oct-21 Fri 104.5 104.85 ### ### 31.4 31.4 0.0
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed 105.77 ### ### 105.87 593,273 0 ### ### 7.6
2016-Oct-18 Tue 104.52 105.41 103.7 105.28 1,072,671 ### 76.8 76.8 7.5
2016-Oct-17 Mon ### 105.8 104.26 104.26 741,574 ### ### ### 7.4
2016-Oct-14 Fri ### ### ### ### ### ### 0.0
2016-Oct-13 Thu 105.24 ### 104.45 ### 886,140 ### ### ### 0.0
2016-Oct-12 Wed ### ### ### 106.54 727,073 0 87.5 87.5 ###
2016-Oct-11 Tue 106.26 ### 105.25 105.48 29.5 29.5 7.5
2016-Oct-10 Mon 106.4 ### 105.72 106.7 380,157 ### ### ### ###
2016-Oct-07 Fri ### ### 106.27 106.4 472,358 25,098,742 ### ### ###
2016-Oct-06 Thu ### ### ### 106.56 440,373 0 32.6 32.6 ###
2016-Oct-05 Wed ### ### ### 106.52 611,623 0 77.7 77.7 7.6
2016-Oct-04 Tue 106.5 ### 105.52 ### ### ### 0.0
2016-Oct-03 Mon ### 107.89 ### 106.57 27.4 27.4 7.6
2016-Sep-30 Fri ### ### 106.51 ### 2,696,841 ### 33.1 33.1 0.0
2016-Sep-29 Thu ### 109.75 ### 107.78 860,158 47,201,170 16.0 16.0 7.7
2016-Sep-28 Wed 107.8 ### ### 108.87 1,083,082 0 ### ### ###
2016-Sep-27 Tue ### ### ### ### 1,278,358 0 ### ### 0.0
2016-Sep-26 Mon 105.75 106.59 ### ### ### ### 0.0
2016-Sep-23 Fri ### 105.76 103.72 ### ### ### 0.0
2016-Sep-22 Thu ### 104.45 ### ### 76.2 76.2 0.0
2016-Sep-21 Wed 102.45 ### ### 102.85 841,876 0 ### ### ###
2016-Sep-20 Tue 101.5 102.8 101.22 102.45 79.1 79.1 7.3
2016-Sep-19 Mon ### 102.86 101.73 ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 79.1 79.1 0.0
2016-Sep-15 Thu 99.5 101.27 99.5 ### ### ### 0.0
2016-Sep-14 Wed ### ### 99.85 100.7 ### ### 7.2
2016-Sep-13 Tue ### ### ### ### 1,355,684 0 26.2 26.2 0.0
2016-Sep-12 Mon 99.8 ### ### ### ### ### 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu 102.21 ### ### 103.72 84.6 84.6 7.4
2016-Sep-07 Wed ### ### 100.85 ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### 105.73 104.52 ### 29.6 29.6 0.0
2016-Sep-02 Fri ### ### ### ### ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 753,754 0 ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 22.8 22.8 0.0
2016-Aug-30 Tue ### 110.8 108.76 ### 76.1 76.1 0.0
2016-Aug-29 Mon 109.4 109.49 ### ### 660,674 ### ### ### 0.0
2016-Aug-26 Fri 108.8 ### 108.21 ### 73.0 73.0 0.0
2016-Aug-25 Thu ### ### 109.26 109.41 33.2 33.2 ###
2016-Aug-24 Wed ### ### ### 110.5 ### ### 7.9
2016-Aug-23 Tue 108.5 110.57 ### ### 1,128,472 62,387,574 ### ### 0.0
2016-Aug-22 Mon 108.2 108.2 107.23 107.7 ### ### 7.7
2016-Aug-19 Fri 107.75 108.51 107.5 107.89 1,362,150 ### ### ### ###
2016-Aug-18 Thu ### 110.4 ### 107.7 ### ### 7.7
2016-Aug-17 Wed ### ### ### 110.84 2,888,258 0 ### ### 7.9
2016-Aug-16 Tue 115.52 116.82 ### 116.75 721,159 ### ### ### ###
2016-Aug-15 Mon ### ### ### 116.28 71.1 71.1 8.3
2016-Aug-12 Fri ### 116.985 115.41 116.5 ### ### ###
2016-Aug-11 Thu 114.5 115.86 ### 115.57 550,049 ### 78.1 78.1 8.3
2016-Aug-10 Wed 113.85 ### ### 115.43 697,358 0 ### ### 8.2
2016-Aug-09 Tue ### ### 113.48 ### 806,726 ### 26.2 26.2 0.0
2016-Aug-08 Mon 115.74 115.76 114.71 ### 533,274 61,451,829 ### ### 0.0
2016-Aug-05 Fri ### ### 114.55 ### 593,728 34,005,771 ### ### 0.0
2016-Aug-04 Thu 116.71 ### 114.7 114.75 833,174 47,782,528 ### ### ###
2016-Aug-03 Wed ### 118.22 116.8 116.8 640,484 75,263,274 ### ### 8.3
2016-Aug-02 Tue ### ### 117.77 117.78 759,555 ### ### ### 8.4
2016-Aug-01 Mon 118.5 ### 117.41 117.59 ### ### ###
2016-Jul-29 Fri ### 118.73 ### ### ### ### 0.0
2016-Jul-28 Thu 118.2 ### 117.5 117.5 ### ### 8.4
2016-Jul-27 Wed 118.88 ### 117.86 117.86 ### ### 8.4
2016-Jul-26 Tue ### ### 118.71 119.47 71.4 71.4 ###
2016-Jul-25 Mon 119.56 121.25 ### 120.86 710,624 43,081,580 ### ### 8.6
2016-Jul-22 Fri 118.5 119.56 ### ### 76.1 76.1 0.0
2016-Jul-21 Thu 118.21 120.22 117.7 ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 995,858 0 ### ### 0.0
2016-Jul-19 Tue ### 114.76 ### ### 70.2 70.2 0.0
2016-Jul-18 Mon ### 114.26 ### 113.85 512,673 ### 73.3 73.3 8.1
2016-Jul-15 Fri ### ### 112.43 113.26 35.2 35.2 ###
2016-Jul-14 Thu ### 113.74 ### 112.84 75.9 75.9 ###
2016-Jul-13 Wed 112.5 113.8 ### 111.24 ### ### 7.9
2016-Jul-12 Tue ### 113.8 ### 112.55 651,274 ### 35.0 35.0 ###
2016-Jul-11 Mon 111.29 ### ### ### 512,859 0 71.9 71.9 0.0
2016-Jul-08 Fri 111.54 112.21 ### 110.49 ### ### 7.9
2016-Jul-07 Thu ### 111.58 ### ### 662,774 ### 68.4 68.4 0.0
2016-Jul-06 Wed ### 111.47 109.84 ### ### ### 0.0
2016-Jul-05 Tue ### ### 110.56 111.25 640,947 35,431,550 27.4 27.4 ###
2016-Jul-04 Mon ### 112.73 ### 112.4 ### ### 8.0
2016-Jul-01 Fri ### ### ### 111.76 935,928 0 29.8 29.8 8.0
2016-Jun-30 Thu 110.27 112.48 ### ### 1,392,785 78,330,228 79.9 79.9 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 2026-02-22 11:44:00 thru 2026-02-22 11:44:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000