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 Sun 26-Feb-22 04:52:27 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 24...

     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
2012-Apr-04 Wed 35.4 ### 35.4 ### 85.6 85.6 0.0
2012-Apr-03 Tue 35.4 35.74 35.21 35.47 2,314,123 ### 73.3 73.3 ###
2012-Apr-02 Mon ### 36.27 35.48 35.52 ### ### 2.5
2012-Mar-30 Fri ### 36.42 35.81 35.89 3,557,276 128,471,022 ### ### ###
2012-Mar-29 Thu 35.7 ### 35.54 ### 3,763,343 ### 86.0 86.0 0.0
2012-Mar-28 Wed 34.45 35.44 34.41 ### ### ### 0.0
2012-Mar-27 Tue 34.45 ### 34.21 34.49 ### ### ###
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri 33.73 ### ### 34.22 2,550,170 0 81.5 81.5 2.4
2012-Mar-22 Thu ### 33.73 33.42 ### 3,115,881 ### 70.1 70.1 0.0
2012-Mar-21 Wed 33.53 33.76 33.52 ### 72.2 72.2 0.0
2012-Mar-20 Tue ### ### ### 33.8 27.1 27.1 2.4
2012-Mar-19 Mon ### ### ### ### 70.7 70.7 0.0
2012-Mar-16 Fri 33.8 33.88 ### ### 25.9 25.9 0.0
2012-Mar-15 Thu 33.73 33.89 33.57 ### 2,922,546 98,577,476 31.5 31.5 0.0
2012-Mar-14 Wed ### 33.79 ### 33.53 2,985,024 50,431,980 27.1 27.1 ###
2012-Mar-13 Tue 33.22 33.78 ### 33.54 2,518,475 42,537,042 ### ### 2.4
2012-Mar-12 Mon 32.7 ### 32.55 ### ### ### 0.0
2012-Mar-09 Fri 32.25 ### ### ### 3,060,449 0 ### ### 0.0
2012-Mar-08 Thu ### 32.49 32.28 32.4 ### ### 2.3
2012-Mar-07 Wed ### 32.85 32.4 32.5 ### ### ###
2012-Mar-06 Tue 32.83 ### 32.82 ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri 32.54 ### 32.54 32.87 2,520,240 ### ### ### 2.3
2012-Mar-01 Thu 32.88 ### 32.28 32.53 ### ### ###
2012-Feb-29 Wed 33.24 33.24 32.71 32.78 4,290,976 ### ### ### ###
2012-Feb-28 Tue 32.52 ### 32.47 ### 84.8 84.8 0.0
2012-Feb-27 Mon 32.8 ### ### 32.44 1,628,755 0 26.0 26.0 2.3
2012-Feb-24 Fri 32.22 ### ### ### 3,897,878 0 80.7 80.7 0.0
2012-Feb-23 Thu 31.8 32.41 31.8 ### 3,403,258 ### 83.3 83.3 0.0
2012-Feb-22 Wed 31.4 31.84 ### 31.72 ### ### 2.3
2012-Feb-21 Tue ### ### ### ### 925,921 0 ### ### 0.0
2012-Feb-20 Mon 30.89 ### ### 30.81 25.4 25.4 ###
2012-Feb-17 Fri ### ### ### ### 68.6 68.6 0.0
2012-Feb-16 Thu 30.75 30.79 ### ### 20.9 20.9 0.0
2012-Feb-15 Wed 30.75 30.89 30.56 30.79 71.8 71.8 ###
2012-Feb-14 Tue ### ### ### 30.78 29.3 29.3 2.2
2012-Feb-13 Mon 30.73 31.2 ### ### ### ### 0.0
2012-Feb-10 Fri ### 30.78 30.4 30.57 32.4 32.4 ###
2012-Feb-09 Thu 30.5 ### ### 30.81 ### ### ###
2012-Feb-08 Wed 29.8 30.51 29.71 30.44 ### ### 2.2
2012-Feb-07 Tue ### ### ### 29.8 ### ### 2.1
2012-Feb-06 Mon 30.89 ### ### ### ### ### 0.0
2012-Feb-03 Fri 30.8 ### ### 30.44 ### ### 2.2
2012-Feb-02 Thu 31.48 31.48 30.76 ### 3,148,478 ### 18.1 18.1 0.0
2012-Feb-01 Wed 31.2 31.45 ### ### 78.8 78.8 0.0
2012-Jan-31 Tue ### 31.27 ### ### 72.4 72.4 0.0
2012-Jan-30 Mon ### ### 30.56 30.77 30.4 30.4 2.2
2012-Jan-27 Fri ### ### 30.75 30.87 1,666,788 ### 20.7 20.7 ###
2012-Jan-25 Wed ### ### 30.55 ### 3,519,247 ### ### ### 0.0
2012-Jan-24 Tue ### 31.27 30.44 30.56 ### ### 2.2
2012-Jan-23 Mon 31.47 31.47 ### 31.25 1,524,282 23,984,577 26.6 26.6 2.2
2012-Jan-20 Fri 31.53 ### ### 31.5 1,822,579 0 28.1 28.1 2.3
2012-Jan-19 Thu 31.44 31.7 ### ### 2,299,652 36,449,484 ### ### 0.0
2012-Jan-18 Wed ### 31.49 ### 31.2 28.1 28.1 2.2
2012-Jan-17 Tue 31.43 31.59 31.25 ### 1,793,786 56,360,756 ### ### 0.0
2012-Jan-16 Mon 31.82 31.85 31.41 31.49 24.1 24.1 ###
2012-Jan-13 Fri ### ### ### 31.87 981,052 0 ### ### ###
2012-Jan-12 Thu ### ### 31.57 31.8 ### ### ###
2012-Jan-11 Wed ### ### 31.71 ### 64.4 64.4 0.0
2012-Jan-10 Tue ### ### 31.56 ### 69.9 69.9 0.0
2012-Jan-09 Mon 31.87 ### 31.52 ### 33.3 33.3 0.0
2012-Jan-06 Fri ### 32.25 31.72 31.72 ### ### 2.3
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed 32.21 32.54 31.89 ### 21.0 21.0 0.0
2012-Jan-03 Tue ### 32.24 ### ### ### ### 0.0
2011-Dec-30 Fri 32.29 ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### 32.8 ### ### 82.5 82.5 0.0
2011-Dec-23 Fri ### ### ### ### 2,139,253 0 22.6 22.6 0.0
2011-Dec-22 Thu 32.54 ### ### ### 1,718,789 0 25.6 25.6 0.0
2011-Dec-21 Wed 32.23 32.5 ### 32.5 1,310,358 ### 73.6 73.6 ###
2011-Dec-20 Tue ### ### 31.82 ### 76.5 76.5 0.0
2011-Dec-19 Mon ### 32.22 31.81 ### 1,643,920 ### 53.9 53.9 0.0
2011-Dec-16 Fri 32.25 32.46 ### 32.4 ### ### 2.3
2011-Dec-15 Thu ### ### 31.8 ### 3,141,342 ### ### ### 0.0
2011-Dec-14 Wed ### 32.29 31.83 ### 1,509,882 ### ### ### 0.0
2011-Dec-13 Tue ### 32.2 ### 31.83 1,555,341 ### 26.3 26.3 ###
2011-Dec-12 Mon ### ### 32.27 32.45 ### ### 2.3
2011-Dec-09 Fri 32.22 ### ### ### 1,320,321 0 ### ### 0.0
2011-Dec-08 Thu 32.44 32.54 ### ### ### ### 0.0
2011-Dec-07 Wed ### 32.44 ### 32.44 1,835,578 29,773,075 72.3 72.3 2.3
2011-Dec-06 Tue 32.45 32.74 31.81 ### ### ### 0.0
2011-Dec-05 Mon 32.46 32.59 ### 32.25 2,219,121 36,160,576 ### ### ###
2011-Dec-02 Fri 31.85 ### 31.75 ### ### ### 0.0
2011-Dec-01 Thu 31.85 ### 31.2 ### 29.8 29.8 0.0
2011-Nov-30 Wed 30.7 31.29 ### ### ### ### 0.0
2011-Nov-29 Tue ### 30.86 ### 30.86 1,983,026 ### 88.4 88.4 2.2
2011-Nov-28 Mon 30.2 ### 30.2 ### 1,148,546 17,343,044 ### ### 0.0
2011-Nov-25 Fri 30.4 30.48 29.82 ### 2,077,521 62,637,258 ### ### 0.0
2011-Nov-24 Thu 30.54 30.85 ### 30.49 ### ### 2.2
2011-Nov-23 Wed ### ### 30.57 30.72 ### ### 2.2
2011-Nov-22 Tue 30.46 ### 30.46 ### 1,733,687 26,404,053 85.1 85.1 0.0
2011-Nov-21 Mon ### ### ### ### 1,433,581 0 ### ### 0.0
2011-Nov-18 Fri ### 31.28 ### 30.75 24.1 24.1 ###
2011-Nov-17 Thu 31.55 31.82 31.47 31.5 25.8 25.8 2.3
2011-Nov-16 Wed ### ### 31.29 31.55 ### ### ###
2011-Nov-15 Tue ### 31.45 ### 31.29 76.9 76.9 ###
2011-Nov-14 Mon ### 31.43 ### ### ### ### 0.0
2011-Nov-11 Fri 30.48 30.84 ### 30.84 1,161,282 ### ### ### 2.2
2011-Nov-10 Thu 29.85 30.42 29.73 30.4 80.7 80.7 ###
2011-Nov-09 Wed 30.25 30.47 ### 30.2 1,433,349 21,837,072 ### ### 2.2
2011-Nov-08 Tue ### 30.22 29.84 ### 1,421,050 ### ### ### 0.0
2011-Nov-07 Mon ### 29.89 29.52 29.8 1,620,948 ### ### ### 2.1
2011-Nov-04 Fri 29.45 29.55 ### ### ### ### 0.0
2011-Nov-03 Thu 28.88 ### ### 28.8 1,609,659 0 ### ### 2.1
2011-Nov-02 Wed 28.52 28.81 ### ### 1,976,940 28,477,820 ### ### 0.0
2011-Nov-01 Tue ### 29.24 ### 28.84 ### ### ###
2011-Oct-31 Mon ### ### 28.86 28.86 30.5 30.5 ###
2011-Oct-28 Fri 29.8 ### 28.84 ### 3,417,243 49,276,644 20.6 20.6 0.0
2011-Oct-27 Thu 29.41 ### 29.41 29.88 956,878 ### 71.6 71.6 2.1
2011-Oct-26 Wed 28.88 ### 28.81 29.75 ### ### 2.1
2011-Oct-25 Tue 29.7 29.77 ### ### ### ### 0.0
2011-Oct-24 Mon ### 30.46 ### ### 25.4 25.4 0.0
2011-Oct-21 Fri ### ### 29.7 ### 1,414,651 ### 33.5 33.5 0.0
2011-Oct-20 Thu ### 30.24 ### ### 40.5 40.5 0.0
2011-Oct-19 Wed ### 30.86 ### 30.53 ### ### ###
2011-Oct-18 Tue ### 30.57 ### 30.21 1,359,976 ### ### ### 2.2
2011-Oct-17 Mon ### 30.75 30.43 30.51 1,261,050 ### ### ### ###
2011-Oct-14 Fri ### 30.51 29.89 ### 74.6 74.6 0.0
2011-Oct-13 Thu ### 30.54 29.71 ### 75.2 75.2 0.0
2011-Oct-12 Wed ### ### ### ### 1,814,275 0 ### ### 0.0
2011-Oct-11 Tue 30.23 ### ### 30.41 70.5 70.5 2.2
2011-Oct-10 Mon 30.59 ### 30.4 30.55 1,231,856 ### 24.2 24.2 2.2
2011-Oct-07 Fri ### 31.44 ### ### 2,259,949 ### ### ### 0.0
2011-Oct-06 Thu 29.83 30.52 ### 30.28 63.7 63.7 2.2
2011-Oct-05 Wed ### 29.75 ### ### 2,790,854 41,513,953 ### ### 0.0
2011-Oct-04 Tue 29.25 ### ### 29.4 74.7 74.7 ###
2011-Oct-03 Mon 29.25 ### 29.25 ### ### ### 0.0
2011-Sep-30 Fri 29.88 ### 29.23 ### 4,703,770 ### 24.5 24.5 0.0
2011-Sep-29 Thu ### ### ### 29.87 ### ### ###
2011-Sep-28 Wed 29 29.5 28.77 28.81 2,389,544 ### 29.2 29.2 2.1
2011-Sep-27 Tue ### 29 28.48 29 2,016,122 57,943,346 65.1 65.1 ###
2011-Sep-26 Mon ### ### 28.89 ### 2,952,229 42,644,947 ### ### 0.0
2011-Sep-23 Fri ### 28.7 ### 28.45 2,898,587 41,594,723 ### ### 2.0
2011-Sep-22 Thu ### ### 27.59 28 ### ### 2.0
2011-Sep-21 Wed ### 28.58 27.76 28.47 86.6 86.6 ###
2011-Sep-20 Tue 26.59 ### 26.57 27.2 ### ### 1.9
2011-Sep-19 Mon ### ### ### 26.45 4,982,348 0 ### ### ###
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu 26.5 ### 26.23 26.56 76.6 76.6 1.9
2011-Sep-14 Wed 26.89 ### ### 26.27 32.1 32.1 ###
2011-Sep-13 Tue 26.74 ### 26.72 26.89 2,205,240 ### 77.8 77.8 ###
2011-Sep-12 Mon 26.89 ### ### 26.7 ### ### 1.9
2011-Sep-09 Fri 27.74 27.81 27.42 27.51 ### ### ###
2011-Sep-08 Thu 27.83 ### ### ### ### ### 0.0
2011-Sep-07 Wed ### 28.25 27.54 27.84 ### ### 2.0
2011-Sep-06 Tue 26.5 26.89 26.5 26.79 ### ### ###
2011-Sep-05 Mon 27 ### 26.73 26.81 2,970,824 ### 34.3 34.3 ###
2011-Sep-02 Fri 28 28.2 ### ### 2,330,577 ### 23.6 23.6 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 >>
     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 2026-02-22 16:52:27 thru 2026-02-22 16:52:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000