(CSL) CSL LIMITED Daily Prices Page 2...
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 .. Wednesday 7th May 2025
Latest price with VOLUME for CSL .. Wednesday 7th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-30 Mon | ### | ### | 283.85 | 286.28 | 861,024 | ### | 68.6 | 68.6 | 20.4 |
| 2024-Sep-27 Fri | 289.85 | ### | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2024-Sep-26 Thu | 288.54 | ### | 287.78 | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 285.2 | 286.71 | ### | ### | ### | ||
| 2024-Sep-24 Tue | 288.85 | 290.5 | 287.2 | ### | 653,128 | 188,656,022 | 28.3 | 28.3 | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-Sep-20 Fri | ### | 295.81 | 292.75 | ### | 1,676,673 | ### | 33.7 | 33.7 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | 294.48 | ### | ### | 21.0 | ||
| 2024-Sep-18 Wed | 294.28 | ### | 292.75 | 295.4 | 514,529 | 75,314,182 | ### | ### | ### |
| 2024-Sep-17 Tue | 296.7 | 297.28 | ### | ### | 376,670 | 55,988,228 | 33.9 | 33.9 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | 496,845 | 0 | 29.0 | 29.0 | 0.0 |
| 2024-Sep-13 Fri | ### | 303.47 | 299.56 | 300.26 | 498,173 | ### | 25.6 | 25.6 | 21.4 |
| 2024-Sep-12 Thu | 301.73 | ### | 299.87 | ### | 694,621 | ### | 26.0 | 26.0 | 0.0 |
| 2024-Sep-11 Wed | 303.22 | 303.24 | 298.45 | 299.87 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 301.49 | 303.53 | 301.43 | 301.51 | 71.0 | 71.0 | ### | ||
| 2024-Sep-09 Mon | ### | 301.24 | ### | 300.41 | 571,485 | 86,077,070 | 70.6 | 70.6 | 21.5 |
| 2024-Sep-06 Fri | ### | ### | 300.79 | ### | 75.7 | 75.7 | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | 300.85 | ### | 743,421 | ### | 35.1 | 35.1 | 0.0 |
| 2024-Sep-04 Wed | 302.89 | ### | 299.73 | ### | 537,848 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Sep-03 Tue | 304.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-02 Mon | 306.75 | ### | 302.85 | 305.74 | 420,047 | ### | 34.9 | 34.9 | 21.8 |
| 2024-Aug-30 Fri | ### | 309.89 | ### | ### | 1,616,179 | 250,418,855 | 21.0 | 21.0 | 0.0 |
| 2024-Aug-29 Thu | 307.51 | ### | 306.26 | ### | 69.7 | 69.7 | 0.0 | ||
| 2024-Aug-28 Wed | 307.4 | ### | 304.87 | ### | 655,985 | 99,995,073 | 69.8 | 69.8 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 308,822 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 309.28 | ### | 307.57 | ### | 67.6 | 67.6 | 0.0 | ||
| 2024-Aug-23 Fri | ### | 309.75 | 306.7 | 309.52 | 485,881 | 149,760,671 | ### | ### | 22.1 |
| 2024-Aug-22 Thu | ### | ### | 307.26 | ### | 370,120 | ### | 34.2 | 34.2 | 0.0 |
| 2024-Aug-21 Wed | ### | 308.49 | ### | 308.49 | 64.3 | 64.3 | ### | ||
| 2024-Aug-20 Tue | 310.21 | ### | 308.25 | 308.25 | ### | ### | 22.0 | ||
| 2024-Aug-19 Mon | 305.41 | ### | ### | 307.8 | 514,780 | 0 | ### | ### | 22.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 1,270,883 | 0 | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 298.71 | ### | 765,544 | 114,337,824 | 36.0 | 36.0 | 0.0 |
| 2024-Aug-14 Wed | 295.29 | ### | 295.2 | 300.77 | 785,377 | 115,921,645 | ### | ### | ### |
| 2024-Aug-13 Tue | ### | 301.275 | ### | 294.78 | ### | ### | 21.1 | ||
| 2024-Aug-12 Mon | 310.56 | ### | 308.84 | ### | 367,581 | 56,761,858 | 32.5 | 32.5 | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | 308.53 | 769,182 | 0 | ### | ### | 22.0 |
| 2024-Aug-08 Thu | 303.88 | ### | 303.8 | 305.47 | 462,827 | 70,303,421 | 80.0 | 80.0 | ### |
| 2024-Aug-07 Wed | 301.24 | 306.4 | ### | 304.41 | 665,250 | ### | ### | ### | ### |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 618,358 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | 301.5 | ### | 299.5 | ### | 717,243 | ### | 63.0 | 63.0 | 0.0 |
| 2024-Aug-02 Fri | ### | 306.255 | 302.8 | ### | 1,188,480 | 361,924,843 | 71.4 | 71.4 | 0.0 |
| 2024-Aug-01 Thu | 312.75 | 313.25 | 310.59 | 310.59 | 31.2 | 31.2 | 22.2 | ||
| 2024-Jul-31 Wed | ### | 311.54 | ### | 309.72 | 960,552 | 149,625,185 | 26.4 | 26.4 | 22.1 |
| 2024-Jul-30 Tue | 308.51 | 310.46 | 307.81 | 309.29 | 443,457 | 137,088,079 | 71.6 | 71.6 | 22.1 |
| 2024-Jul-29 Mon | ### | 312.47 | ### | ### | 562,540 | ### | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | 309.48 | ### | ### | 840,352 | ### | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | 309.5 | 305.54 | 305.54 | 35.4 | 35.4 | 21.8 | ||
| 2024-Jul-24 Wed | ### | 313.55 | ### | ### | 513,785 | 80,548,643 | 34.4 | 34.4 | 0.0 |
| 2024-Jul-23 Tue | ### | 313.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | 307.86 | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | ### | 311.7 | ### | 311.7 | 1,374,357 | ### | ### | ### | 22.3 |
| 2024-Jul-18 Thu | 308.75 | ### | ### | ### | 719,156 | 0 | 79.1 | 79.1 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 306.26 | ### | 617,254 | ### | 66.7 | 66.7 | 0.0 |
| 2024-Jul-16 Tue | 307.48 | 309.49 | 306.25 | 307.86 | ### | ### | ### | ||
| 2024-Jul-15 Mon | ### | ### | 306.28 | 308.56 | 643,885 | 98,604,548 | ### | ### | ### |
| 2024-Jul-12 Fri | 303.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | ### | 302.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 297.59 | 298.49 | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | 296.84 | 298.53 | 542,846 | ### | ### | ### | ### |
| 2024-Jul-08 Mon | ### | ### | 294.81 | 295.56 | 587,421 | ### | ### | ### | ### |
| 2024-Jul-05 Fri | 297.75 | ### | ### | 299.75 | 656,741 | 0 | ### | ### | ### |
| 2024-Jul-04 Thu | 297.44 | ### | ### | 297.5 | ### | ### | 21.3 | ||
| 2024-Jul-03 Wed | 292.49 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | 290.71 | ### | 290.55 | ### | 435,826 | 63,314,622 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | ### | 291.5 | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 298.2 | ### | 295.21 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 291.86 | ### | 289.25 | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 296.49 | 293.82 | 294.88 | 846,843 | 249,949,945 | 38.3 | 38.3 | 21.1 |
| 2024-Jun-25 Tue | 293.55 | 294.28 | ### | 293.7 | ### | ### | 21.0 | ||
| 2024-Jun-24 Mon | ### | 292.85 | 290.25 | ### | 530,742 | ### | 50.0 | 50.0 | 0.0 |
| 2024-Jun-21 Fri | ### | 294.75 | 290.82 | ### | 1,762,957 | ### | 33.3 | 33.3 | 0.0 |
| 2024-Jun-20 Thu | ### | ### | ### | 290.74 | 1,311,359 | 0 | 26.3 | 26.3 | 20.8 |
| 2024-Jun-19 Wed | ### | 295.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | 293.87 | 851,276 | 0 | 80.6 | 80.6 | ### |
| 2024-Jun-17 Mon | ### | 290.4 | 287.86 | 288.8 | 76.0 | 76.0 | 20.6 | ||
| 2024-Jun-14 Fri | 288.4 | 289.45 | ### | ### | 636,076 | ### | 75.9 | 75.9 | 0.0 |
| 2024-Jun-13 Thu | ### | ### | 284.475 | ### | 925,170 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Jun-12 Wed | 284.55 | 285.49 | ### | 282.23 | 708,022 | ### | ### | ### | ### |
| 2024-Jun-11 Tue | 285.27 | ### | 284.2 | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Jun-07 Fri | 289 | ### | ### | 289 | 494,656 | 0 | 66.9 | 66.9 | 20.6 |
| 2024-Jun-06 Thu | 288 | 290.59 | 287.5 | 289.5 | ### | ### | 20.7 | ||
| 2024-Jun-05 Wed | 284.2 | 286.44 | 283.73 | 285.86 | 927,555 | ### | 75.7 | 75.7 | 20.4 |
| 2024-Jun-04 Tue | 283 | ### | ### | 282 | 579,240 | 0 | ### | ### | 20.1 |
| 2024-Jun-03 Mon | ### | 283.88 | 279.4 | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-May-31 Fri | ### | 284.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 277.56 | ### | ### | ### | 516,644 | 0 | ### | ### | 0.0 |
| 2024-May-29 Wed | 279.5 | ### | 278.2 | 278.2 | 794,478 | 110,511,889 | ### | ### | ### |
| 2024-May-28 Tue | ### | 282.2 | 279.41 | ### | 637,279 | 178,951,129 | ### | ### | 0.0 |
| 2024-May-27 Mon | 281.47 | ### | 279.8 | ### | 371,943 | 52,034,825 | 33.6 | 33.6 | 0.0 |
| 2024-May-24 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2024-May-23 Thu | 278.43 | ### | ### | 282 | 769,925 | 0 | ### | ### | 20.1 |
| 2024-May-22 Wed | 278 | ### | 277.2 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | ### | ### | ### | 783,076 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-May-20 Mon | 280.53 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 285.5 | 285.54 | ### | 280 | 1,404,153 | 200,470,923 | 17.6 | 17.6 | 20.0 |
| 2024-May-16 Thu | 286.49 | 287.25 | ### | ### | 968,347 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | 284.5 | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | 279.58 | 562,022 | 0 | 34.2 | 34.2 | ### |
| 2024-May-13 Mon | 278.87 | ### | 278.2 | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-May-10 Fri | 276.86 | 280.43 | ### | ### | 485,383 | 68,057,977 | 72.3 | 72.3 | 0.0 |
| 2024-May-09 Thu | 276.54 | ### | ### | ### | 621,078 | 0 | 74.8 | 74.8 | 0.0 |
| 2024-May-08 Wed | 279.74 | 281.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 277.5 | 280 | 276.24 | 279.56 | 68.6 | 68.6 | 20.0 | ||
| 2024-May-06 Mon | 276.76 | 277 | ### | 275.5 | ### | ### | 19.7 | ||
| 2024-May-03 Fri | 276 | 277.5 | 274.44 | 275.8 | 472,252 | 130,327,384 | ### | ### | 19.7 |
| 2024-May-02 Thu | ### | 276.45 | 273.87 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-May-01 Wed | ### | 276.28 | ### | 274.49 | 397,687 | 54,936,482 | ### | ### | ### |
| 2024-Apr-30 Tue | 274.45 | ### | ### | 276.76 | ### | ### | 19.8 | ||
| 2024-Apr-29 Mon | 274.75 | 275.49 | 272.56 | 275 | 448,029 | 122,771,146 | ### | ### | 19.6 |
| 2024-Apr-26 Fri | ### | 275.24 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Apr-24 Wed | 281.57 | ### | 278.27 | 278.45 | ### | ### | ### | ||
| 2024-Apr-23 Tue | ### | 280.29 | 277 | ### | 562,940 | ### | 75.7 | 75.7 | 0.0 |
| 2024-Apr-22 Mon | 272.75 | ### | 272.75 | 275.47 | 515,720 | ### | ### | ### | ### |
| 2024-Apr-19 Fri | ### | ### | ### | 269.49 | 44.4 | 44.4 | ### | ||
| 2024-Apr-18 Thu | ### | 272.885 | ### | 271.4 | 68.7 | 68.7 | 19.4 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 369,441 | 0 | 26.3 | 26.3 | 0.0 |
| 2024-Apr-16 Tue | ### | 277 | 272.87 | 274.7 | 48.0 | 48.0 | ### | ||
| 2024-Apr-15 Mon | ### | ### | 278.55 | 278.55 | 39.0 | 39.0 | ### | ||
| 2024-Apr-12 Fri | ### | ### | ### | 281.7 | 572,183 | 0 | 69.6 | 69.6 | ### |
| 2024-Apr-11 Thu | ### | ### | ### | 280.4 | 445,147 | 0 | 60.8 | 60.8 | 20.0 |
| 2024-Apr-10 Wed | ### | 284.49 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Apr-09 Tue | 282.8 | 282.87 | 279.41 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | 282.85 | 280.75 | 281.46 | 69.8 | 69.8 | 20.1 | ||
| 2024-Apr-05 Fri | ### | ### | 278.75 | ### | 638,459 | 88,985,223 | 67.7 | 67.7 | 0.0 |
| 2024-Apr-04 Thu | 282.44 | ### | 282 | 282 | 331,129 | 46,689,189 | ### | ### | 20.1 |
| 2024-Apr-03 Wed | ### | 284.81 | 281.23 | ### | 615,056 | 174,073,149 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | 284.74 | ### | 804,880 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | 289.76 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 282.87 | 283.45 | 281.2 | 282.47 | 383,975 | 108,405,741 | ### | ### | ### |
| 2024-Mar-25 Mon | 281 | 284.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 277.5 | ### | 276 | ### | 1,380,370 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 277.56 | 280.54 | 275 | 276.29 | 1,242,654 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | ### | ### | ### | 278.87 | 471,775 | 0 | ### | ### | ### |
| 2024-Mar-19 Tue | ### | ### | 276.7 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | 281.49 | 278.72 | 279.57 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 279.81 | 280.29 | ### | 280.21 | 1,556,229 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 280.49 | ### | ### | ### | 537,020 | 0 | 75.4 | 75.4 | 0.0 |
| 2024-Mar-13 Wed | 283.25 | 283.87 | 280 | 280 | 493,976 | 139,269,123 | ### | ### | 20.0 |
| 2024-Mar-12 Tue | ### | ### | ### | 281.87 | 386,357 | 0 | 70.5 | 70.5 | ### |
| 2024-Mar-11 Mon | 279.58 | 281.81 | 279.23 | 281.2 | 77.6 | 77.6 | 20.1 | ||
| 2024-Mar-08 Fri | 281.5 | ### | 280.45 | 285.47 | 724,142 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 281.7 | 283.74 | ### | 281.85 | ### | ### | 20.1 | ||
| 2024-Mar-06 Wed | 284.72 | 285.25 | 280.88 | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Mar-05 Tue | 280.5 | ### | 279.49 | 283 | 631,484 | ### | ### | ### | 20.2 |
| 2024-Mar-04 Mon | 280 | 281.055 | ### | 279.48 | ### | ### | 20.0 | ||
| 2024-Mar-01 Fri | ### | ### | 281.5 | ### | 852,943 | 120,051,727 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | 286.24 | 70.9 | 70.9 | 20.4 | ||
| 2024-Feb-28 Wed | 285.24 | 286.43 | 284.2 | ### | 408,483 | 116,546,327 | ### | ### | 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 Next >>
Server processing from 2025-05-08 20:10:29 thru 2025-05-08 20:10:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000