Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Feb-27 05:15:47 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 19...

     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 .. Thursday 26th 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 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

170 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Oct-25 Fri 66.83 ### ### 66.47 27.9 27.9 4.7
2013-Oct-24 Thu 66.5 ### ### 66.8 ### ### ###
2013-Oct-23 Wed 67.48 ### ### ### ### ### 0.0
2013-Oct-22 Tue 67.59 67.82 ### ### 631,481 21,413,520 69.4 69.4 0.0
2013-Oct-21 Mon 68.5 68.51 67.43 67.84 693,549 47,140,525 21.5 21.5 4.8
2013-Oct-18 Fri ### 68.7 67.82 68.42 70.9 70.9 4.9
2013-Oct-17 Thu 67.45 67.74 ### ### ### ### 0.0
2013-Oct-16 Wed ### 66.43 ### 66.26 1,367,159 45,410,186 80.6 80.6 4.7
2013-Oct-15 Tue ### ### 65.21 ### ### ### 0.0
2013-Oct-14 Mon 65.51 ### 64.8 ### 512,922 16,618,672 35.5 35.5 0.0
2013-Oct-11 Fri 65.88 66.2 65.74 ### ### ### 0.0
2013-Oct-10 Thu ### 65.22 64.81 ### 1,052,676 ### ### ### 0.0
2013-Oct-09 Wed ### 65.51 64.7 65.2 ### ### 4.7
2013-Oct-08 Tue 64.8 65.73 64.4 65.58 ### ### 4.7
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 64.85 ### 64.51 ### 1,417,251 ### 74.8 74.8 0.0
2013-Oct-03 Thu 64.41 ### 64.22 64.73 926,841 ### ### ### ###
2013-Oct-02 Wed ### 65.23 64.5 ### ### ### 0.0
2013-Oct-01 Tue ### ### 63.84 64.53 1,133,050 36,166,956 ### ### ###
2013-Sep-30 Mon 64.7 64.78 ### ### 1,037,974 33,619,977 ### ### 0.0
2013-Sep-27 Fri 64.83 65.54 64.5 65.54 ### ### ###
2013-Sep-26 Thu ### 64.77 ### 64.51 66.9 66.9 4.6
2013-Sep-25 Wed 64.87 ### 64.84 ### 805,479 26,113,629 ### ### 0.0
2013-Sep-24 Tue ### 65.26 ### 64.84 618,781 20,190,824 ### ### ###
2013-Sep-23 Mon 64.29 ### 64.2 ### 749,451 24,057,377 ### ### 0.0
2013-Sep-20 Fri ### ### ### 64.54 1,329,186 0 74.9 74.9 ###
2013-Sep-19 Thu 64.43 ### 64.285 ### ### ### 0.0
2013-Sep-18 Wed 65.5 65.57 64.8 64.82 791,672 ### ### ### ###
2013-Sep-17 Tue 65.25 65.7 ### 65.45 ### ### 4.7
2013-Sep-16 Mon ### 66.54 65.55 65.8 ### ### 4.7
2013-Sep-13 Fri 65.56 ### 65.45 ### 80.2 80.2 0.0
2013-Sep-12 Thu 65.4 ### 65.28 65.28 1,115,285 ### 31.8 31.8 4.7
2013-Sep-11 Wed ### 66.45 ### 65.86 1,071,188 35,590,221 29.8 29.8 4.7
2013-Sep-10 Tue 66.86 ### ### ### 830,279 0 ### ### 0.0
2013-Sep-09 Mon 66.55 66.79 65.45 66.5 1,485,473 98,219,474 27.8 27.8 4.8
2013-Sep-06 Fri 67.5 ### ### 66.8 1,089,284 0 22.2 22.2 ###
2013-Sep-05 Thu ### ### 67.29 67.45 1,178,471 39,649,656 ### ### 4.8
2013-Sep-04 Wed 67.57 ### ### 67.53 33.1 33.1 ###
2013-Sep-03 Tue 68.74 68.79 ### 68.22 757,280 26,046,645 ### ### 4.9
2013-Sep-02 Mon ### ### ### ### 807,148 0 76.9 76.9 0.0
2013-Aug-30 Fri 66.45 ### 66.24 ### 2,348,980 ### 79.8 79.8 0.0
2013-Aug-29 Thu ### 67.5 66.88 ### 36.9 36.9 0.0
2013-Aug-28 Wed ### 67.8 ### 67.75 1,164,928 39,491,059 ### ### ###
2013-Aug-27 Tue 66.73 67.55 66.52 67.55 992,052 ### ### ### 4.8
2013-Aug-26 Mon ### ### 66.8 ### ### ### 0.0
2013-Aug-23 Fri ### 66.53 ### 66.2 65.1 65.1 4.7
2013-Aug-22 Thu 65.26 ### 64.73 ### 1,478,928 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### 65.74 ### ### 4.7
2013-Aug-20 Tue 64.45 65.41 64.26 ### 84.9 84.9 0.0
2013-Aug-19 Mon 64.2 64.84 63.5 ### 945,382 ### ### ### 0.0
2013-Aug-16 Fri ### ### 62.83 ### ### ### 0.0
2013-Aug-15 Thu ### 64.8 ### 63.58 2,514,520 81,470,448 ### ### ###
2013-Aug-14 Wed 65.86 ### 64.7 65.79 34.7 34.7 ###
2013-Aug-13 Tue 65.81 67.8 65.81 67.8 1,421,377 ### ### ### 4.8
2013-Aug-12 Mon 65.56 ### 64.86 ### 1,330,288 ### ### ### 0.0
2013-Aug-09 Fri ### 66.49 65.4 ### 774,682 ### 32.5 32.5 0.0
2013-Aug-08 Thu ### ### 65.88 ### 718,783 ### 72.2 72.2 0.0
2013-Aug-07 Wed ### 67.48 65.5 65.5 ### ### 4.7
2013-Aug-06 Tue ### ### 66.56 66.88 939,478 31,265,827 ### ### 4.8
2013-Aug-05 Mon 67.85 67.86 ### ### ### ### 0.0
2013-Aug-02 Fri 67.74 67.8 66.84 ### 31.0 31.0 0.0
2013-Aug-01 Thu 66.8 ### 66.22 66.79 34.8 34.8 ###
2013-Jul-31 Wed 66.4 ### ### ### 965,788 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 755,287 0 ### ### 0.0
2013-Jul-29 Mon 65.8 ### 65.26 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 65.89 1,514,174 0 78.1 78.1 ###
2013-Jul-25 Thu ### ### ### ### 848,252 0 ### ### 0.0
2013-Jul-24 Wed ### ### 64.86 ### ### ### 0.0
2013-Jul-23 Tue 65.88 ### ### ### 828,921 0 72.0 72.0 0.0
2013-Jul-22 Mon ### ### 64.76 65.28 645,741 ### ### ### 4.7
2013-Jul-19 Fri 65.28 65.49 64.41 ### 702,423 45,622,373 23.4 23.4 0.0
2013-Jul-18 Thu ### ### 63.8 64.46 ### ### 4.6
2013-Jul-17 Wed ### ### 64.74 ### 862,453 ### 15.5 15.5 0.0
2013-Jul-16 Tue ### ### ### ### 934,940 0 ### ### 0.0
2013-Jul-15 Mon 65.52 66.25 ### 65.56 73.2 73.2 4.7
2013-Jul-12 Fri 64.76 ### ### 65.52 ### ### ###
2013-Jul-11 Thu ### ### ### 65.54 ### ### ###
2013-Jul-10 Wed 64.8 66.45 64.76 ### 1,410,542 ### 85.2 85.2 0.0
2013-Jul-09 Tue 63.86 64.87 ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 62.72 ### ### ### 0.0
2013-Jul-05 Fri ### ### 62.83 63.28 989,544 31,086,524 ### ### 4.5
2013-Jul-04 Thu ### 63.7 61.83 ### 78.3 78.3 0.0
2013-Jul-03 Wed 61.25 ### ### 61.25 1,375,724 0 ### ### 4.4
2013-Jul-02 Tue 61.47 62.59 60.55 62.59 1,613,547 99,346,088 ### ### ###
2013-Jul-01 Mon ### 61.5 ### ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.58 73.6 73.6 4.4
2013-Jun-27 Thu ### 61.56 60.86 61.55 70.3 70.3 ###
2013-Jun-26 Wed ### ### ### 60.51 23.5 23.5 4.3
2013-Jun-25 Tue 59.71 ### 59.43 60.51 ### ### 4.3
2013-Jun-24 Mon ### 59.73 58.52 59.29 ### ### ###
2013-Jun-21 Fri 58 ### 57.41 57.89 25.3 25.3 ###
2013-Jun-20 Thu 57.2 ### ### 57.85 84.3 84.3 4.1
2013-Jun-19 Wed 57.5 57.86 ### ### 2,010,121 ### ### ### 0.0
2013-Jun-18 Tue ### ### ### 58 ### ### 4.1
2013-Jun-17 Mon ### 58.23 ### 58.23 ### ### ###
2013-Jun-14 Fri 58 ### ### ### 1,312,848 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,828,472 0 25.9 25.9 0.0
2013-Jun-12 Wed ### 59.24 57.73 58.2 ### ### 4.2
2013-Jun-11 Tue ### 59.27 ### ### 88.4 88.4 0.0
2013-Jun-07 Fri 58.25 ### 57.76 57.81 1,184,688 34,213,789 ### ### ###
2013-Jun-06 Thu 58.5 58.79 ### ### ### ### 0.0
2013-Jun-05 Wed 59.58 59.58 58.57 58.81 2,214,583 ### ### ### ###
2013-Jun-04 Tue 59.51 ### 58.78 59.26 25.8 25.8 4.2
2013-Jun-03 Mon ### ### 59.29 59.49 28.1 28.1 ###
2013-May-31 Fri ### ### ### ### 2,983,178 0 ### ### 0.0
2013-May-30 Thu ### 61.42 ### ### 27.7 27.7 0.0
2013-May-29 Wed 59.88 60.73 59.76 ### 76.3 76.3 0.0
2013-May-28 Tue 59.49 59.5 58.71 ### ### ### 0.0
2013-May-27 Mon ### 59.7 ### ### 1,403,349 ### 31.1 31.1 0.0
2013-May-24 Fri 61.59 ### ### ### 1,487,886 0 18.1 18.1 0.0
2013-May-23 Thu ### 61.58 ### 60.86 2,494,089 ### 45.7 45.7 4.3
2013-May-22 Wed ### ### 60.53 ### 34.1 34.1 0.0
2013-May-21 Tue ### 61.28 60.78 60.85 1,534,450 93,647,483 35.3 35.3 ###
2013-May-20 Mon 61.8 ### ### 61.5 ### ### 4.4
2013-May-17 Fri ### 62.42 61.45 61.7 ### ### 4.4
2013-May-16 Thu 62.8 ### 61.5 ### 1,882,389 ### 27.2 27.2 0.0
2013-May-15 Wed ### 64.7 ### ### 1,059,385 ### ### ### 0.0
2013-May-14 Tue ### 63.5 ### 63.2 662,280 ### ### ### 4.5
2013-May-13 Mon ### ### ### 62.44 ### ### 4.5
2013-May-10 Fri ### 62.23 60.7 ### 1,031,853 63,422,844 79.8 79.8 0.0
2013-May-09 Thu 60.4 ### 60.355 60.72 ### ### 4.3
2013-May-08 Wed 59.73 60.48 59.58 ### ### ### 0.0
2013-May-07 Tue ### 63.49 62.24 62.87 621,557 39,074,180 ### ### ###
2013-May-06 Mon 62.7 ### ### 62.59 32.5 32.5 ###
2013-May-03 Fri 62.88 ### ### ### 576,385 0 ### ### 0.0
2013-May-02 Thu 62.2 ### ### ### ### ### 0.0
2013-May-01 Wed ### 63.5 62.41 ### 432,883 27,252,149 31.2 31.2 0.0
2013-Apr-30 Tue ### ### 62.28 ### 823,345 ### ### ### 0.0
2013-Apr-29 Mon ### ### 61.81 62.84 589,622 ### ### ### 4.5
2013-Apr-26 Fri 62.45 62.49 61.45 ### ### ### 0.0
2013-Apr-24 Wed ### 62.75 60.75 62.75 1,889,424 ### 85.9 85.9 4.5
2013-Apr-23 Tue 60.28 ### 60.2 60.87 687,173 ### ### ### 4.3
2013-Apr-22 Mon ### 60.5 59.77 60.2 520,876 31,322,878 71.2 71.2 ###
2013-Apr-19 Fri 60.2 60.42 59.83 ### ### ### 0.0
2013-Apr-18 Thu 60.59 ### ### ### 1,354,852 0 ### ### 0.0
2013-Apr-17 Wed ### 60.57 59.75 ### 75.5 75.5 0.0
2013-Apr-16 Tue 58.85 ### 58.75 ### 75.4 75.4 0.0
2013-Apr-15 Mon 58.83 59.41 58.45 58.8 711,971 41,956,451 45.8 45.8 4.2
2013-Apr-12 Fri ### 59.84 58.88 59.28 31.4 31.4 4.2
2013-Apr-11 Thu 58.5 59.53 ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 1,382,082 0 29.3 29.3 0.0
2013-Apr-09 Tue 58.8 58.85 ### ### ### ### 0.0
2013-Apr-08 Mon 59.28 59.29 ### 58.7 25.1 25.1 4.2
2013-Apr-05 Fri 58.5 58.82 58 ### 29.0 29.0 0.0
2013-Apr-04 Thu 59.47 59.47 58.89 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 1,412,989 0 ### ### 0.0
2013-Apr-02 Tue 59.75 ### ### ### 27.2 27.2 0.0
2013-Mar-28 Thu 59.5 59.75 ### 59.23 ### ### ###
2013-Mar-27 Wed 58.77 ### 58.52 59 74.4 74.4 4.2
2013-Mar-26 Tue ### 59 ### 58.5 27.3 27.3 4.2
2013-Mar-25 Mon 58.44 59.28 58.24 ### 78.9 78.9 0.0
2013-Mar-22 Fri ### 59.25 ### 58.49 70.8 70.8 4.2
2013-Mar-21 Thu 58.76 59.29 ### 58.75 2,397,628 71,077,682 37.3 37.3 ###
2013-Mar-20 Wed 58.51 ### 58.51 58.85 1,672,388 ### ### ### ###
2013-Mar-19 Tue ### 60.21 58.83 59.25 ### ### 4.2
2013-Mar-18 Mon ### ### ### 60.21 1,214,224 0 ### ### ###
2013-Mar-15 Fri 59.7 61.86 59.7 61.75 2,032,855 123,556,926 86.7 86.7 ###
2013-Mar-14 Thu 60.79 ### ### 59.7 1,189,555 0 ### ### 4.3
2013-Mar-13 Wed 60.45 60.46 59.88 ### 31.1 31.1 0.0
2013-Mar-12 Tue ### ### ### 60.43 1,160,929 0 79.4 79.4 ###
2013-Mar-11 Mon ### ### 59.8 60.27 70.8 70.8 ###
2013-Mar-08 Fri ### ### ### 59.85 1,322,649 0 27.2 27.2 4.3
2013-Mar-07 Thu ### ### 58.85 59.47 ### ### 4.2
2013-Mar-06 Wed 59.73 ### 58.89 ### 1,485,855 ### ### ### 0.0
2013-Mar-05 Tue 60.29 ### 59.59 ### 28.0 28.0 0.0
2013-Mar-04 Mon 60.52 60.78 59.45 ### ### ### 0.0
2013-Mar-01 Fri 59.85 ### 59.4 ### 1,128,323 ### 75.3 75.3 0.0
2013-Feb-28 Thu 59.48 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 59.25 58.4 58.85 1,061,376 62,435,443 ### ### ###
2013-Feb-26 Tue 58.8 59 57.88 58.25 24.3 24.3 ###


<< 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 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 2026-02-27 05:15:47 thru 2026-02-27 05:15:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000