(CSL) CSL LIMITED Daily Prices Page 17...


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 .. Friday 20th 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
2016-Jun-29 Wed ### 110.27 108.25 ### 844,884 92,312,025 ### ### 0.0
2016-Jun-28 Tue ### 108.73 ### ### 71.7 71.7 0.0
2016-Jun-27 Mon ### ### ### 108.82 763,641 0 83.4 83.4 7.8
2016-May-27 Fri ### ### 115.73 115.73 3,002,154 173,719,641 29.7 29.7 ###
2016-May-26 Thu ### 115.85 114.71 115.82 855,781 ### ### ### 8.3
2016-May-25 Wed ### 114.8 113.445 114.55 ### ### 8.2
2016-May-24 Tue 112.53 ### 112.53 113.26 631,420 35,526,846 81.0 81.0 ###
2016-May-23 Mon ### ### 112.88 ### 28.7 28.7 0.0
2016-May-20 Fri ### ### ### 113.87 594,589 0 ### ### ###
2016-May-19 Thu 114.45 ### 113.53 114.23 ### ### ###
2016-May-18 Wed 112.5 ### 112.5 ### ### ### 0.0
2016-May-17 Tue 113.4 113.5 112.53 ### 32.4 32.4 0.0
2016-May-16 Mon ### 113.89 ### ### ### ### 0.0
2016-May-13 Fri ### 111.72 110.5 110.85 696,423 77,379,559 ### ### 7.9
2016-May-12 Thu 110.52 ### 109.7 110.58 67.1 67.1 7.9
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### 110.7 ### 109.82 32.4 32.4 7.8
2016-May-09 Mon 109.26 ### 108.51 ### 72.0 72.0 0.0
2016-May-06 Fri ### 109.77 ### ### 1,203,320 ### 60.8 60.8 0.0
2016-May-05 Thu 109.82 110.78 108.7 ### 862,929 94,697,828 ### ### 0.0
2016-May-04 Wed ### 111.87 ### ### 1,077,748 ### ### ### 0.0
2016-May-03 Tue 106.4 109.45 ### 109.45 ### ### 7.8
2016-May-02 Mon 105.45 ### 104.25 ### 71.0 71.0 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 104.87 ### 103.77 ### 820,354 ### ### ### 0.0
2016-Apr-26 Tue 104.21 105.48 ### ### 857,677 45,233,884 75.3 75.3 0.0
2016-Apr-22 Fri ### 105.46 ### ### 913,529 48,170,384 75.1 75.1 0.0
2016-Apr-21 Thu 105.2 105.49 ### ### 1,569,277 ### 32.0 32.0 0.0
2016-Apr-20 Wed ### 104.79 ### 104.25 1,293,280 ### 73.8 73.8 ###
2016-Apr-19 Tue ### ### ### 103.5 32.2 32.2 7.4
2016-Apr-18 Mon 101.8 103.52 101.58 ### 81.6 81.6 0.0
2016-Apr-15 Fri 99.8 ### 99.76 101.58 1,211,754 60,442,289 ### ### 7.3
2016-Apr-14 Thu 100.83 ### ### ### 994,682 0 21.3 21.3 0.0
2016-Apr-13 Wed 99.87 100.59 99.27 100.59 685,487 ### ### ### 7.2
2016-Apr-12 Tue ### 101.25 99.46 ### ### ### 0.0
2016-Apr-11 Mon 101.49 101.49 ### ### 680,556 ### 23.4 23.4 0.0
2016-Apr-08 Fri ### ### 100.54 101.25 554,328 ### ### ### 7.2
2016-Apr-07 Thu 100.59 101.57 ### 101.44 ### ### 7.2
2016-Apr-06 Wed 99.59 ### ### ### ### ### 0.0
2016-Apr-05 Tue 101.5 101.73 ### ### 22.8 22.8 0.0
2016-Apr-04 Mon ### ### ### ### 71.7 71.7 0.0
2016-Apr-01 Fri ### ### ### ### 82.8 82.8 0.0
2016-Mar-31 Thu 101.81 101.81 ### 101.44 ### ### 7.2
2016-Mar-30 Wed ### 100.52 98.57 ### 1,229,045 122,345,284 83.4 83.4 0.0
2016-Mar-29 Tue 102.53 102.75 98.545 98.57 13.8 13.8 ###
2016-Mar-24 Thu 100.24 102.55 100.24 102.2 1,601,680 162,402,343 ### ### ###
2016-Mar-23 Wed ### ### ### ### 1,089,181 0 35.2 35.2 0.0
2016-Mar-22 Tue 100.5 ### 100.5 ### 81.1 81.1 0.0
2016-Mar-21 Mon ### ### ### 100.5 29.7 29.7 7.2
2016-Mar-18 Fri ### ### 99.51 ### 2,813,956 140,008,380 ### ### 0.0
2016-Mar-17 Thu ### 102.25 ### 101.85 ### ### 7.3
2016-Mar-16 Wed ### 102.72 101.7 ### 652,746 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 711,445 0 ### ### 0.0
2016-Mar-14 Mon 104.2 104.42 103.29 103.59 998,525 ### ### ### ###
2016-Mar-11 Fri ### ### 102.83 103.58 727,972 37,428,680 ### ### 7.4
2016-Mar-10 Thu ### ### ### ### 784,653 0 ### ### 0.0
2016-Mar-09 Wed 102.5 104.87 102.5 104.7 808,485 ### 84.3 84.3 7.5
2016-Mar-08 Tue ### ### 102.43 102.43 1,166,344 ### ### ### ###
2016-Mar-07 Mon 103.7 103.7 102.41 ### 30.6 30.6 0.0
2016-Mar-04 Fri ### 104.5 102.41 102.57 1,228,557 ### ### ### ###
2016-Mar-03 Thu 104.59 ### 103.53 ### 28.2 28.2 0.0
2016-Mar-02 Wed 104.5 105.47 ### ### 882,250 46,525,453 72.5 72.5 0.0
2016-Mar-01 Tue 102.58 104.22 102.42 ### 69.9 69.9 0.0
2016-Feb-29 Mon 102.46 103.46 ### 102.72 1,262,842 ### ### ### 7.3
2016-Feb-26 Fri 101.76 102.77 ### ### 1,127,445 ### ### ### 0.0
2016-Feb-25 Thu 101.87 102.74 100.74 101.44 39.5 39.5 7.2
2016-Feb-24 Wed 100.84 101.75 100.55 ### 76.5 76.5 0.0
2016-Feb-23 Tue ### 102.83 ### ### ### ### 0.0
2016-Feb-22 Mon ### ### 101.43 102.5 ### ### ###
2016-Feb-19 Fri ### ### ### 101.8 ### ### ###
2016-Feb-18 Thu ### ### ### ### 1,418,351 0 16.6 16.6 0.0
2016-Feb-17 Wed ### ### ### ### 2,164,989 0 ### ### 0.0
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


<< 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 2026-02-23 16:54:28 thru 2026-02-23 16:54:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000