(CSL) CSL LIMITED Daily Prices Page 20...


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
2014-Aug-21 Thu 73.25 ### 73 73.4 74.4 74.4 5.2
2014-Aug-20 Wed 72.2 72.85 ### 72.73 ### ### ###
2014-Aug-19 Tue ### ### 71.56 ### 1,520,472 54,402,488 ### ### 0.0
2014-Aug-18 Mon 70.4 ### 69.8 ### 79.1 79.1 0.0
2014-Aug-15 Fri ### 71.41 ### 70.46 ### ### 5.0
2014-Aug-14 Thu 68.52 70.81 68.52 70.42 4,560,849 317,731,545 ### ### ###
2014-Aug-13 Wed ### ### ### 67.24 ### ### 4.8
2014-Aug-12 Tue 64.73 ### 64.5 65.55 ### ### 4.7
2014-Aug-11 Mon 64.44 64.73 ### 64.25 33.7 33.7 ###
2014-Aug-08 Fri ### 64.28 63.77 ### 1,213,527 ### ### ### 0.0
2014-Aug-07 Thu ### 64.72 ### ### 1,317,441 ### 74.0 74.0 0.0
2014-Aug-06 Wed ### 65.47 64.24 64.41 19.4 19.4 ###
2014-Aug-05 Tue 65.25 ### ### ### 1,495,942 0 79.7 79.7 0.0
2014-Aug-04 Mon 65.5 65.59 ### ### 22.8 22.8 0.0
2014-Aug-01 Fri 66.25 66.76 ### ### 2,816,271 94,007,125 ### ### 0.0
2014-Jul-31 Thu ### ### ### 67.8 30.2 30.2 4.8
2014-Jul-30 Wed 66.55 67.74 66.55 67.4 79.8 79.8 4.8
2014-Jul-29 Tue ### ### ### 66.86 617,344 0 ### ### 4.8
2014-Jul-28 Mon 66.77 ### 66.5 66.76 686,121 22,813,523 32.3 32.3 4.8
2014-Jul-25 Fri 67.25 67.25 66.8 66.8 ### ### ###
2014-Jul-24 Thu ### 67.49 ### ### 993,883 33,538,581 ### ### 0.0
2014-Jul-23 Wed 67.28 ### ### ### 25.5 25.5 0.0
2014-Jul-22 Tue 67.27 67.73 67.27 67.28 858,226 57,930,255 70.1 70.1 4.8
2014-Jul-21 Mon ### ### ### 67.59 540,250 0 ### ### 4.8
2014-Jul-18 Fri ### 67.75 ### 67.58 659,089 ### ### ### 4.8
2014-Jul-17 Thu 68.46 ### ### 67.7 ### ### 4.8
2014-Jul-16 Wed 68.5 68.77 68.25 68.54 ### ### 4.9
2014-Jul-15 Tue 68.8 ### ### 68.43 761,579 0 33.2 33.2 4.9
2014-Jul-14 Mon 67.89 68.58 67.755 ### 748,640 ### 80.8 80.8 0.0
2014-Jul-11 Fri ### 67.7 ### 67.49 72.8 72.8 ###
2014-Jul-10 Thu 67.8 67.8 ### 67.46 688,452 23,338,522 24.4 24.4 4.8
2014-Jul-09 Wed ### ### 67.47 ### 755,373 ### ### ### 0.0
2014-Jul-08 Tue 68.27 ### 67.75 ### 541,725 ### 73.0 73.0 0.0
2014-Jul-07 Mon ### 68.45 ### ### 434,749 14,879,284 31.4 31.4 0.0
2014-Jul-04 Fri ### ### 68.2 68.5 760,780 ### 28.9 28.9 4.9
2014-Jul-03 Thu ### 68.2 ### ### 62.0 62.0 0.0
2014-Jul-02 Wed ### ### 67.56 ### 803,852 27,154,120 27.2 27.2 0.0
2014-Jul-01 Tue ### 67.54 ### ### ### ### 0.0
2014-Jun-30 Mon ### ### 66.52 66.55 ### ### ###
2014-Jun-27 Fri ### 67.54 66.87 ### 74.6 74.6 0.0
2014-Jun-26 Thu 66.56 ### 66.56 ### ### ### 0.0
2014-Jun-25 Wed 66.8 ### ### 66.56 ### ### 4.8
2014-Jun-24 Tue ### ### ### ### 1,510,523 0 ### ### 0.0
2014-Jun-23 Mon 67.89 ### 67.51 ### 1,384,972 46,749,729 30.3 30.3 0.0
2014-Jun-20 Fri ### ### ### 67.45 1,413,842 0 ### ### 4.8
2014-Jun-19 Thu 68.59 68.7 67.84 68.22 23.7 23.7 4.9
2014-Jun-18 Wed ### ### ### 67.86 ### ### 4.8
2014-Jun-17 Tue ### ### 67.27 67.52 1,281,145 ### 24.0 24.0 4.8
2014-Jun-16 Mon ### ### 67.525 67.7 1,027,352 34,685,971 ### ### 4.8
2014-Jun-13 Fri ### ### ### ### 72.5 72.5 0.0
2014-Jun-12 Thu ### 69.2 68.53 68.7 ### ### 4.9
2014-Jun-11 Wed 69.25 69.45 69.075 ### ### ### 0.0
2014-Jun-10 Tue ### ### ### 69.25 24.4 24.4 ###
2014-Jun-06 Fri ### 70.57 ### 70.49 536,681 18,936,789 74.0 74.0 ###
2014-Jun-05 Thu ### 70.46 ### ### 713,756 25,145,623 77.0 77.0 0.0
2014-Jun-04 Wed ### 70.75 ### 70.24 39.0 39.0 5.0
2014-Jun-03 Tue 71.2 71.4 70.42 70.58 ### ### ###
2014-Jun-02 Mon 70.5 71.24 70.42 ### 733,848 51,978,453 79.1 79.1 0.0
2014-May-30 Fri 71 71 70.59 70.59 ### ### 5.0
2014-May-29 Thu 70.76 70.79 70.56 70.76 757,387 53,528,326 ### ### 5.1
2014-May-28 Wed ### ### 70.56 ### 537,176 ### 23.8 23.8 0.0
2014-May-27 Tue 70.46 ### 70.41 ### 77.2 77.2 0.0
2014-May-26 Mon 70.5 70.78 70.425 ### 415,880 ### 72.6 72.6 0.0
2014-May-23 Fri ### 70.47 69.77 70.22 874,275 ### 75.2 75.2 5.0
2014-May-22 Thu 69.29 ### ### 69.77 74.7 74.7 ###
2014-May-21 Wed 68.25 ### ### 68.86 906,080 0 ### ### 4.9
2014-May-20 Tue ### ### ### 68.79 771,224 0 ### ### ###
2014-May-19 Mon ### ### ### 69.25 782,942 0 32.1 32.1 ###
2014-May-16 Fri ### ### 69.73 ### 30.7 30.7 0.0
2014-May-15 Thu ### ### 69.7 ### 73.9 73.9 0.0
2014-May-14 Wed ### ### ### ### 939,883 0 ### ### 0.0
2014-May-13 Tue ### 70 69.52 70 72.2 72.2 5.0
2014-May-12 Mon ### 69.58 ### 69.25 609,649 21,209,688 ### ### ###
2014-May-09 Fri ### 69.46 68.88 ### 872,720 60,366,042 ### ### 0.0
2014-May-08 Thu ### 69.75 ### ### 23.5 23.5 0.0
2014-May-07 Wed ### ### 68.82 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon 69.25 69.28 68.72 68.85 976,854 67,402,926 28.3 28.3 4.9
2014-May-02 Fri 68.85 ### 68.56 68.84 1,140,882 ### 31.8 31.8 4.9
2014-May-01 Thu 68.85 68.89 ### ### ### ### 0.0
2014-Apr-30 Wed ### 68.7 67.78 68.43 73.6 73.6 4.9
2014-Apr-29 Tue 68.47 ### 67.75 ### 1,336,471 45,272,955 ### ### 0.0
2014-Apr-28 Mon ### ### 67.74 ### ### ### 0.0
2014-Apr-24 Thu 68.2 68.23 ### ### ### ### 0.0
2014-Apr-23 Wed ### 68.23 67.75 ### 1,518,027 103,210,655 ### ### 0.0
2014-Apr-22 Tue ### 68.23 67.7 ### 948,344 ### ### ### 0.0
2014-Apr-17 Thu ### ### 67.46 ### 24.4 24.4 0.0
2014-Apr-16 Wed 67.29 ### 67.28 67.53 ### ### ###
2014-Apr-15 Tue 67.29 67.49 ### ### 1,514,055 51,091,785 ### ### 0.0
2014-Apr-14 Mon ### ### 67.28 67.28 23.6 23.6 4.8
2014-Apr-11 Fri 68.4 68.82 68.21 68.57 ### ### 4.9
2014-Apr-10 Thu 70.25 ### 69.56 ### 1,164,650 40,506,527 23.0 23.0 0.0
2014-Apr-09 Wed 69.71 ### 69.51 ### 945,329 ### ### ### 0.0
2014-Apr-08 Tue 69.85 ### 69.45 69.7 1,042,487 ### ### ### 5.0
2014-Apr-07 Mon ### 70.52 ### ### 656,883 ### 75.1 75.1 0.0
2014-Apr-04 Fri 70.5 ### ### ### 884,250 0 71.5 71.5 0.0
2014-Apr-03 Thu ### 70.47 70 70.47 766,046 53,803,240 ### ### ###
2014-Apr-02 Wed 69.75 69.82 69.22 69.72 33.2 33.2 ###
2014-Apr-01 Tue ### 69.85 ### 69.47 37.1 37.1 5.0
2014-Mar-31 Mon 69.85 ### 69.56 69.56 ### ### 5.0
2014-Mar-28 Fri 70.2 ### 69.85 69.85 2,067,843 ### ### ### ###
2014-Mar-27 Thu 70.44 ### ### 70.56 ### ### ###
2014-Mar-26 Wed 71 71.78 71 ### 1,527,920 ### ### ### 0.0
2014-Mar-25 Tue ### 71.75 ### 71.24 1,325,823 ### ### ### 5.1
2014-Mar-24 Mon 71.23 ### ### 71.85 ### ### 5.1
2014-Mar-21 Fri 70.7 ### 70.5 ### 72.3 72.3 0.0
2014-Mar-20 Thu 71.2 ### 70.53 70.76 35.7 35.7 5.1
2014-Mar-19 Wed ### ### 70.87 71.2 ### ### 5.1
2014-Mar-18 Tue ### ### 71.2 71.5 ### ### 5.1
2014-Mar-17 Mon 70.86 71.58 70.85 ### 79.1 79.1 0.0
2014-Mar-14 Fri 72 ### 71.49 71.7 864,623 30,905,949 36.6 36.6 ###
2014-Mar-13 Thu ### ### ### 72.4 728,079 0 ### ### ###
2014-Mar-12 Wed ### ### ### 72.5 76.2 76.2 5.2
2014-Mar-11 Tue 72.5 72.82 72.25 ### 1,014,079 73,556,220 34.0 34.0 0.0
2014-Mar-10 Mon 71.74 72.49 71.72 72.48 ### ### 5.2
2014-Mar-07 Fri ### ### ### ### 761,058 0 ### ### 0.0
2014-Mar-06 Thu 71.75 71.88 ### 71.24 ### ### 5.1
2014-Mar-05 Wed 71.88 72.24 ### ### 1,593,755 ### ### ### 0.0
2014-Mar-04 Tue 71.7 ### ### ### 70.5 70.5 0.0
2014-Mar-03 Mon ### 72.2 71.28 ### 27.9 27.9 0.0
2014-Feb-28 Fri 72.48 72.56 ### 72.2 32.8 32.8 5.2
2014-Feb-27 Thu 71.51 ### 71.41 ### 78.9 78.9 0.0
2014-Feb-26 Wed 71.54 ### 71.2 ### 1,376,827 49,015,041 ### ### 0.0
2014-Feb-25 Tue 71.4 71.51 ### ### ### ### 0.0
2014-Feb-24 Mon 70.42 70.8 ### 70.8 75.3 75.3 5.1
2014-Feb-21 Fri 70.28 70.75 ### 70.4 663,986 ### 71.4 71.4 5.0
2014-Feb-20 Thu 70.2 ### 70 ### 1,117,841 ### 71.6 71.6 0.0
2014-Feb-19 Wed ### ### ### ### 73.5 73.5 0.0
2014-Feb-18 Tue 69.55 ### 69.51 69.71 ### ### ###
2014-Feb-17 Mon ### 69.27 68.7 69.2 1,730,189 119,357,088 ### ### 4.9
2014-Feb-14 Fri 67.49 ### 66.75 ### 70.2 70.2 0.0
2014-Feb-13 Thu ### 68.27 ### 66.5 ### ### 4.8
2014-Feb-12 Wed ### ### 66.75 67.75 25.6 25.6 ###
2014-Feb-11 Tue 69.8 ### ### 69.86 624,285 0 68.0 68.0 ###
2014-Feb-10 Mon 68.7 ### 68.7 ### 1,263,986 ### ### ### 0.0
2014-Feb-07 Fri 68.7 68.81 ### ### 22.4 22.4 0.0
2014-Feb-06 Thu 68.2 68.89 ### 68.74 73.8 73.8 ###
2014-Feb-05 Wed 68.7 68.73 67.82 ### 1,338,552 ### ### ### 0.0
2014-Feb-04 Tue 68.5 ### 68.5 ### 79.3 79.3 0.0
2014-Feb-03 Mon 70.26 70.58 ### 70 625,788 22,084,058 29.9 29.9 5.0
2014-Jan-31 Fri ### 70.8 ### 70.26 23.9 23.9 5.0
2014-Jan-30 Thu 69.82 70.84 69.81 70.78 1,083,857 76,222,243 ### ### 5.1
2014-Jan-29 Wed ### ### 70.88 ### ### ### 0.0
2014-Jan-28 Tue 70 ### 69.85 ### ### ### 0.0
2014-Jan-24 Fri 70.72 71.2 ### 70.87 ### ### 5.1
2014-Jan-23 Thu ### ### 69.85 ### 1,082,589 37,809,420 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 973,377 0 ### ### 0.0
2014-Jan-21 Tue ### 70.77 ### ### 71.2 71.2 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri 69.4 ### ### ### 1,551,953 0 ### ### 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 >>

Server processing from 2026-02-22 13:36:00 thru 2026-02-22 13:36:09 for 0 hrs 0 min 9 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000