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 Tue 26-Feb-24 05:54:15 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 Next >>


End of day Prices (full format),

226 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-21 Wed 77 78 76.77 77.42 ### ### 5.5
2007-Feb-20 Tue ### 70.49 70 ### 514,142 ### 40.5 40.5 0.0
2007-Feb-19 Mon ### 71.45 70.2 70.58 817,650 ### 25.8 25.8 ###
2007-Feb-16 Fri ### ### 70.4 ### 391,653 13,786,185 69.8 69.8 0.0
2007-Feb-15 Thu 71 ### ### ### ### ### 0.0
2007-Feb-14 Wed 70.5 ### ### ### 759,476 0 72.8 72.8 0.0
2007-Feb-13 Tue ### ### 70.25 ### 25.4 25.4 0.0
2007-Feb-12 Mon ### 71.7 70.86 71.7 75.5 75.5 ###
2007-Feb-09 Fri ### 71.75 ### ### 598,742 ### 28.6 28.6 0.0
2007-Feb-08 Thu ### ### 71.49 ### ### ### 0.0
2007-Feb-07 Wed 72.2 ### 71.86 72.2 71.3 71.3 5.2
2007-Feb-06 Tue 71.22 71.74 70.72 71.7 74.3 74.3 ###
2007-Feb-05 Mon 70 70.8 ### ### 237,628 ### 76.1 76.1 0.0
2007-Feb-02 Fri 70 ### ### 70.5 ### ### 5.0
2007-Feb-01 Thu ### 69.75 ### 68.7 851,544 ### ### ### 4.9
2007-Jan-31 Wed ### 71 69.43 69.43 652,388 45,807,423 ### ### ###
2007-Jan-30 Tue ### 70.89 ### 70.55 308,372 10,930,245 73.5 73.5 ###
2007-Jan-29 Mon ### 70.48 69.51 ### 41.1 41.1 0.0
2007-Jan-25 Thu ### 70.25 ### ### 1,084,320 38,086,740 ### ### 0.0
2007-Jan-24 Wed ### 68.5 ### 68.2 66.2 66.2 ###
2007-Jan-23 Tue 67.24 68.2 ### ### 79.1 79.1 0.0
2007-Jan-22 Mon ### 67.47 66.8 67.43 875,971 ### 67.2 67.2 ###
2007-Jan-19 Fri 66.2 ### ### ### 866,555 0 77.4 77.4 0.0
2007-Jan-18 Thu 65.46 66.2 65.42 66.2 78.4 78.4 4.7
2007-Jan-17 Wed ### ### ### 65.25 442,581 0 ### ### ###
2007-Jan-16 Tue 64.8 ### 64.8 65.2 67.4 67.4 4.7
2007-Jan-15 Mon ### ### ### ### 237,789 0 ### ### 0.0
2007-Jan-12 Fri 64.49 64.49 63.5 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### 63.7 73.6 73.6 4.6
2007-Jan-10 Wed 63.86 ### 63.52 63.52 649,945 20,642,253 ### ### 4.5
2007-Jan-09 Tue ### 64.28 62.82 ### 726,725 46,183,373 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 478,886 0 ### ### 0.0
2007-Jan-05 Fri 65.8 ### ### ### 14.2 14.2 0.0
2007-Jan-04 Thu 65.52 ### ### ### ### ### 0.0
2007-Jan-03 Wed 65.47 66.29 65.47 65.8 ### ### 4.7
2007-Jan-02 Tue ### 65.54 ### 65.41 190,722 6,249,959 ### ### 4.7
2006-Dec-29 Fri 64.5 ### 64.5 ### 91,277 2,943,683 76.3 76.3 0.0
2006-Dec-28 Thu ### 65.25 64.51 65.25 ### ### ###
2006-Dec-27 Wed 64.71 65.28 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### 64.23 64.43 ### ### 4.6
2006-Dec-21 Thu 65.2 65.2 64.25 64.4 1,187,923 ### 26.7 26.7 ###
2006-Dec-20 Wed 65.2 ### 64.81 64.88 ### ### 4.6
2006-Dec-19 Tue 65.45 65.55 64.41 ### 623,178 ### 26.1 26.1 0.0
2006-Dec-18 Mon ### ### ### ### 638,747 0 82.7 82.7 0.0
2006-Dec-15 Fri ### 65.2 63.8 ### 1,006,541 ### 30.8 30.8 0.0
2006-Dec-14 Thu ### ### ### ### 1,294,173 0 ### ### 0.0
2006-Dec-13 Wed 61.25 ### 60.8 62.75 1,740,885 ### ### ### 4.5
2006-Dec-12 Tue 58.25 58.89 ### ### 36.8 36.8 0.0
2006-Dec-11 Mon ### 58.25 ### 57.75 442,557 12,889,472 68.7 68.7 4.1
2006-Dec-08 Fri ### ### 57.5 ### 24.5 24.5 0.0
2006-Dec-07 Thu 57.74 58.45 57.5 58 ### ### 4.1
2006-Dec-06 Wed ### ### ### 57.55 ### ### ###
2006-Dec-05 Tue ### 58.43 ### ### 671,329 19,612,876 ### ### 0.0
2006-Dec-04 Mon 57.75 57.84 ### ### 459,452 13,287,351 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 568,882 0 ### ### 0.0
2006-Nov-30 Thu ### ### 58.83 ### 21.8 21.8 0.0
2006-Nov-29 Wed ### 59.55 ### 59 ### ### 4.2
2006-Nov-28 Tue 59 59 ### ### 637,529 ### 23.7 23.7 0.0
2006-Nov-27 Mon ### ### ### 60.22 295,574 0 ### ### ###
2006-Nov-24 Fri 59.2 60.5 59.2 60.25 81.0 81.0 ###
2006-Nov-23 Thu 59.5 ### 59.4 ### 69.5 69.5 0.0
2006-Nov-22 Wed ### 59.72 ### 59.4 533,171 15,920,486 28.4 28.4 4.2
2006-Nov-21 Tue ### 59.5 58.5 59.41 ### ### ###
2006-Nov-20 Mon ### ### 57.8 ### 44.1 44.1 0.0
2006-Nov-17 Fri ### 58.2 56.51 ### 80.8 80.8 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### 59.44 ### 59 68.9 68.9 4.2
2006-Nov-14 Tue 58.5 58.8 ### 58.5 64.9 64.9 4.2
2006-Nov-13 Mon 57.89 58.51 57.87 58.28 77.4 77.4 4.2
2006-Nov-10 Fri ### 57.78 ### ### 391,040 11,297,145 70.0 70.0 0.0
2006-Nov-09 Thu 55.5 57.21 55.45 ### ### ### 0.0
2006-Nov-08 Wed 57 ### ### ### 22.1 22.1 0.0
2006-Nov-07 Tue 57 57 ### ### ### ### 0.0
2006-Nov-06 Mon 56.45 ### ### ### 26.6 26.6 0.0
2006-Nov-03 Fri ### 57 ### 56.45 ### ### 4.0
2006-Nov-02 Thu 56.71 57.2 ### ### ### ### 0.0
2006-Nov-01 Wed 56.2 57.53 ### 57.28 81.6 81.6 ###
2006-Oct-31 Tue 57 57.5 ### ### 672,923 ### ### ### 0.0
2006-Oct-30 Mon 57.51 57.75 57.22 57.22 28.4 28.4 4.1
2006-Oct-27 Fri 58.21 58.5 57.5 58.2 1,343,380 77,916,040 36.4 36.4 4.2
2006-Oct-26 Thu 59.56 59.72 ### 59 855,786 ### ### ### 4.2
2006-Oct-25 Wed 57.76 59.8 57.76 59.5 ### ### 4.3
2006-Oct-24 Tue 56.82 ### 56.5 57.25 79.7 79.7 ###
2006-Oct-23 Mon 56 57.48 56 ### 600,423 ### 86.9 86.9 0.0
2006-Oct-20 Fri 55.82 ### 55.48 55.8 ### ### 4.0
2006-Oct-19 Thu 55.7 56.2 55.5 55.8 71.4 71.4 4.0
2006-Oct-18 Wed 55.71 56 55.29 55.7 ### ### 4.0
2006-Oct-17 Tue 56.5 56.82 55.85 ### ### ### 0.0
2006-Oct-16 Mon 56.22 56.5 ### 56.5 ### ### 4.0
2006-Oct-13 Fri ### 56.45 55.58 56.22 387,921 ### 67.7 67.7 4.0
2006-Oct-12 Thu ### 56.25 55 55.21 550,520 30,622,675 19.3 19.3 ###
2006-Oct-11 Wed 56.4 ### 56 ### 791,147 ### ### ### 0.0
2006-Oct-10 Tue 55.5 ### ### 55.57 349,040 0 61.9 61.9 ###
2006-Oct-09 Mon 55 55.46 ### 55.46 392,120 10,873,487 ### ### ###
2006-Oct-06 Fri ### 55.53 ### 55.5 ### ### 4.0
2006-Oct-05 Thu 54.21 55.57 54.2 55.47 86.4 86.4 4.0
2006-Oct-04 Wed 53.5 ### 53.5 ### ### ### 0.0
2006-Oct-03 Tue 54.8 54.8 ### ### 20.1 20.1 0.0
2006-Oct-02 Mon 53.85 54.78 53.7 ### 134,085 7,272,770 ### ### 0.0
2006-Sep-29 Fri 53 54.4 52.46 ### 79.6 79.6 0.0
2006-Sep-28 Thu 54.5 ### ### ### ### ### 0.0
2006-Sep-27 Wed 52 ### 52 54.54 1,937,327 ### ### ### 3.9
2006-Sep-26 Tue 49.84 ### 49.83 ### 87.9 87.9 0.0
2006-Sep-25 Mon 48.54 ### 48.54 ### 86.2 86.2 0.0
2006-Sep-22 Fri 47.47 48.46 47.25 ### 85.4 85.4 0.0
2006-Sep-21 Thu 47.2 ### 47.2 ### 1,497,527 ### 81.6 81.6 0.0
2006-Sep-20 Wed 47.51 ### 46.7 ### 827,927 ### ### ### 0.0
2006-Sep-19 Tue 49 49 ### 48.41 520,555 ### ### ### 3.5
2006-Sep-18 Mon 49 49.54 48.7 49.43 240,447 11,810,756 ### ### ###
2006-Sep-15 Fri ### ### 48.81 ### 22.5 22.5 0.0
2006-Sep-14 Thu 48.55 ### 48.55 49.8 84.5 84.5 3.6
2006-Sep-13 Wed ### ### ### ### 430,183 0 ### ### 0.0
2006-Sep-12 Tue 48.52 48.85 48.2 48.75 84.5 84.5 3.5
2006-Sep-11 Mon ### ### 48.56 48.7 20.9 20.9 3.5
2006-Sep-08 Fri 50.5 50.5 49.5 49.87 ### ### 3.6
2006-Sep-07 Thu 51 ### 50.56 ### 23.4 23.4 0.0
2006-Sep-06 Wed ### ### 50.51 ### 27.6 27.6 0.0
2006-Sep-05 Tue 50.47 51.41 50.47 ### 792,822 40,386,352 80.7 80.7 0.0
2006-Sep-04 Mon ### ### ### 50.4 372,481 0 ### ### ###
2006-Sep-01 Fri 50.75 50.85 ### ### 536,279 ### 35.7 35.7 0.0
2006-Aug-31 Thu 49.83 ### 49.83 50.85 81.0 81.0 3.6
2006-Aug-30 Wed 48.85 49.4 48.57 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon 49.89 49.89 49.27 ### 503,582 ### ### ### 0.0
2006-Aug-25 Fri 48.7 ### 48.7 ### 83.5 83.5 0.0
2006-Aug-24 Thu 48.75 ### ### 48.5 783,388 0 ### ### 3.5
2006-Aug-23 Wed 48.5 49.89 ### 49.5 914,775 ### 83.5 83.5 3.5
2006-Aug-22 Tue ### 50.4 ### ### 353,345 ### ### ### 0.0
2006-Aug-21 Mon ### 50.43 ### ### ### ### 0.0
2006-Aug-18 Fri ### 49.79 ### ### ### ### 0.0
2006-Aug-17 Thu 46.5 48.58 46.5 48.57 1,285,342 61,105,158 ### ### ###
2006-Aug-16 Wed ### 47.43 45.8 46.2 1,023,171 ### ### ### ###
2006-Aug-15 Tue ### ### 46.85 ### 651,786 15,268,087 10.9 10.9 0.0
2006-Aug-14 Mon 48 ### ### 48.75 82.4 82.4 3.5
2006-Aug-11 Fri ### ### 47.28 ### ### ### 0.0
2006-Aug-10 Thu 49.2 ### ### ### 945,523 0 14.5 14.5 0.0
2006-Aug-09 Wed ### ### 49.73 49.73 ### ### 3.6
2006-Aug-08 Tue ### ### 49.7 51 446,422 11,093,586 ### ### 3.6
2006-Aug-07 Mon ### ### ### ### 358,088 0 25.6 25.6 0.0
2006-Aug-04 Fri 51.7 51.7 50.45 51.25 488,183 24,933,946 ### ### ###
2006-Aug-03 Thu ### 52.44 51.4 51.84 452,344 ### ### ### 3.7
2006-Aug-02 Wed 52.5 ### 51.75 51.75 ### ### ###
2006-Aug-01 Tue 52.8 ### 52.7 ### 241,447 6,362,128 74.0 74.0 0.0
2006-Jul-31 Mon 52.5 52.79 52.25 52.75 72.6 72.6 3.8
2006-Jul-28 Fri ### 51.88 51.49 51.72 570,022 29,461,587 72.6 72.6 3.7
2006-Jul-27 Thu 50.4 ### ### ### ### ### 0.0
2006-Jul-26 Wed 51.5 51.73 50.26 50.29 611,721 ### ### ### 3.6
2006-Jul-25 Tue 51.5 ### ### ### 562,240 0 ### ### 0.0
2006-Jul-24 Mon 50.75 ### 50.27 50.27 340,622 ### ### ### ###
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu 51.5 51.79 ### 51 499,458 ### 26.5 26.5 3.6
2006-Jul-19 Wed ### ### 50.2 50.2 523,148 ### ### ### 3.6
2006-Jul-18 Tue ### 51.5 ### ### 692,172 17,823,429 ### ### 0.0
2006-Jul-17 Mon 50.5 50.5 49.28 50 33.0 33.0 ###
2006-Jul-14 Fri ### ### ### 50.78 20.3 20.3 3.6
2006-Jul-13 Thu 52.41 ### 51.8 ### 35.9 35.9 0.0
2006-Jul-12 Wed 53 53 ### 52.56 ### ### 3.8
2006-Jul-11 Tue 52.89 53 ### 52.21 410,240 ### ### ### ###
2006-Jul-10 Mon 53.25 53.5 52.8 ### 236,823 12,587,142 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 397,220 0 24.6 24.6 0.0
2006-Jul-06 Thu 53 ### ### 53.89 ### ### ###
2006-Jul-05 Wed 53.4 53.48 ### ### 286,472 ### 26.5 26.5 0.0
2006-Jul-04 Tue 53.2 53.48 52.7 53.2 462,840 24,572,175 67.8 67.8 3.8
2006-Jul-03 Mon 53 ### ### ### 745,578 0 66.2 66.2 0.0
2006-Jun-30 Fri 54.5 ### 53.45 53.75 1,230,055 ### 24.8 24.8 ###
2006-Jun-28 Wed 52 ### ### 51.5 ### ### 3.7
2006-Jun-27 Tue 52.4 53 51.85 52.27 518,957 27,206,320 ### ### ###
2006-Jun-26 Mon 51.5 ### ### ### 34.2 34.2 0.0
2006-Jun-23 Fri 52.4 52.4 51.56 51.56 22.5 22.5 3.7
2006-Jun-22 Thu ### 52.54 51.75 52.54 826,085 ### ### ### 3.8
2006-Jun-21 Wed 49.8 ### 48.51 ### 86.2 86.2 0.0
2006-Jun-20 Tue 50.51 51.2 ### ### 490,320 ### ### ### 0.0
2006-Jun-19 Mon 52.21 52.22 ### ### 237,058 6,189,584 ### ### 0.0
2006-Jun-16 Fri ### 52.48 ### 52.21 454,428 ### 61.6 61.6 ###
2006-Jun-15 Thu ### 51.7 50.26 ### 1,382,587 70,484,285 29.5 29.5 0.0
2006-Jun-14 Wed 49.2 50.25 ### 49.75 ### ### ###
2006-Jun-13 Tue 52 ### 50.51 50.54 ### ### ###
2006-Jun-09 Fri ### ### 50.5 52.25 ### ### 3.7
2006-Jun-08 Thu 53 54.24 ### 53 84.9 84.9 3.8
2006-Jun-07 Wed 53.85 54.44 ### ### ### ### 0.0
2006-Jun-06 Tue 53.8 ### ### 53.8 566,550 0 76.0 76.0 3.8
2006-Jun-05 Mon ### ### 52.52 ### ### ### 0.0
2006-Jun-02 Fri ### ### 51.53 ### ### ### 0.0
2006-Jun-01 Thu ### 52.4 ### 52.2 ### ### 3.7
2006-May-31 Wed 52.79 52.79 51.5 51.5 15.2 15.2 3.7
2006-May-30 Tue ### ### 52.25 ### 68.6 68.6 0.0
2006-May-29 Mon ### 53.7 ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 2,863,281 0 84.0 84.0 0.0
2006-May-25 Thu 51.53 52.41 50.46 50.51 22.2 22.2 3.6
2006-May-24 Wed 53 53.8 51.51 ### 1,011,724 53,272,327 18.8 18.8 0.0
2006-May-23 Tue 54.75 54.75 52.27 52.55 789,976 ### 13.5 13.5 ###
2006-May-22 Mon 55.4 55.4 54.52 54.85 53.4 53.4 3.9
2006-May-19 Fri ### ### 53.48 ### 21.8 21.8 0.0
2006-May-18 Thu 55.29 55.29 53.53 ### 449,589 ### 25.1 25.1 0.0
2006-May-17 Wed 56.5 ### ### 55.7 18.6 18.6 4.0
2006-May-16 Tue 53.5 ### ### 55.89 95.2 95.2 4.0
2006-May-15 Mon ### ### ### ### 504,680 0 ### ### 0.0
2006-May-12 Fri 56.5 56.5 54.5 ### 17.8 17.8 0.0
2006-May-11 Thu ### ### 56.57 56.76 373,380 10,561,053 ### ### 4.1
2006-May-10 Wed ### ### 57.5 57.5 17.7 17.7 4.1
2006-May-09 Tue 58.7 ### 58.26 ### ### ### 0.0
2006-May-08 Mon 58.85 ### ### 58.5 ### ### 4.2
2006-May-05 Fri 58 ### 57.7 ### 567,042 ### 73.6 73.6 0.0
2006-May-04 Thu 57.75 58.77 57.21 ### 774,150 44,892,958 44.1 44.1 0.0
2006-May-03 Wed 58.4 58.4 ### 57.55 22.0 22.0 ###
2006-May-02 Tue 59.2 ### 57.71 58 ### ### 4.1
2006-May-01 Mon 58.25 ### 58.25 59 688,941 ### 78.1 78.1 4.2
2006-Apr-28 Fri 56.5 57.84 ### 57.7 85.1 85.1 ###
2006-Apr-27 Thu 55.4 56.24 ### ### 82.3 82.3 0.0
2006-Apr-26 Wed 54.25 55.55 54.25 55.42 81.4 81.4 4.0
2006-Apr-24 Mon 54.5 54.78 ### 53.5 19.1 19.1 ###
2006-Apr-21 Fri ### ### 54.26 54.29 1,519,826 41,232,879 ### ### 3.9
2006-Apr-20 Thu 53.21 54 ### 53.8 527,847 ### 76.3 76.3 3.8
2006-Apr-19 Wed 52.47 53 ### ### ### ### 0.0
2006-Apr-18 Tue 51.7 51.7 50.8 ### 27.1 27.1 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue 55.5 55.5 53.86 ### 302,054 ### 16.1 16.1 0.0
2006-Apr-10 Mon ### 55.45 ### ### ### ### 0.0
2006-Apr-07 Fri ### 53.75 53.22 ### 389,156 ### 67.8 67.8 0.0
2006-Apr-06 Thu 54.27 54.27 53.41 53.41 644,640 ### ### ### ###
2006-Apr-05 Wed 54.85 ### ### ### 28.3 28.3 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 54.71 55.79 54.71 55.48 547,447 30,246,446 78.6 78.6 4.0
2006-Mar-31 Fri 55.5 55.75 ### 54.7 19.4 19.4 3.9
2006-Mar-30 Thu 55.4 56 55.4 55.89 ### ### 4.0
2006-Mar-29 Wed 55.5 ### 55.26 55.46 673,950 ### 30.8 30.8 ###


<< 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 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 2026-02-24 17:54:15 thru 2026-02-24 17:54:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000