Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 08:32:02 PM 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 22...

     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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 Next >>


End of day Prices (full format),

113 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
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


<< 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 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 2026-02-23 20:32:02 thru 2026-02-23 20:32:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000