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 Fri 26-Feb-27 11:56:28 AM 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 28...

     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 .. Thursday 26th February 2026
Latest price with VOLUME for CSL .. Thursday 26th 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
2009-Nov-24 Tue 31.7 ### 31.43 31.46 ### ### 2.2
2009-Nov-23 Mon 31.77 ### 31.54 31.7 1,258,178 ### 31.5 31.5 2.3
2009-Nov-20 Fri ### ### 31.4 31.53 1,342,354 21,074,957 35.9 35.9 2.3
2009-Nov-19 Thu ### ### ### 31.77 1,588,250 0 33.1 33.1 ###
2009-Nov-18 Wed ### ### 31.7 31.76 2,172,842 34,439,545 ### ### 2.3
2009-Nov-17 Tue ### 32.4 ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### 32.2 31.83 ### ### ### 0.0
2009-Nov-13 Fri ### ### 31.5 31.77 28.2 28.2 ###
2009-Nov-12 Thu 32.4 ### ### ### 3,865,770 0 29.3 29.3 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 31.85 ### 31.58 31.84 38.0 38.0 2.3
2009-Nov-09 Mon ### 31.42 ### ### 1,764,346 27,717,875 ### ### 0.0
2009-Nov-06 Fri ### 31.2 30.85 ### 2,399,873 74,456,059 63.1 63.1 0.0
2009-Nov-05 Thu ### 31.2 30.87 ### ### ### 0.0
2009-Nov-04 Wed 31.2 31.27 30.76 ### ### ### 0.0
2009-Nov-03 Tue 31.23 31.43 ### ### ### ### 0.0
2009-Nov-02 Mon 31.21 ### ### ### ### ### 0.0
2009-Oct-30 Fri 31.8 31.85 31.45 31.5 ### ### 2.3
2009-Oct-29 Thu ### ### ### ### 3,229,525 0 ### ### 0.0
2009-Oct-28 Wed 31.25 31.74 31.22 31.46 3,674,983 ### ### ### 2.2
2009-Oct-27 Tue ### ### 31.25 ### 31.6 31.6 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### 32.49 ### ### 2,346,184 38,113,759 34.0 34.0 0.0
2009-Oct-22 Thu ### 32.29 31.85 32.25 1,694,824 ### ### ### ###
2009-Oct-21 Wed 31.8 ### 31.8 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 2,088,722 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 2,601,928 0 37.7 37.7 0.0
2009-Oct-15 Thu 32.25 ### ### 32.2 39.4 39.4 ###
2009-Oct-14 Wed ### 32.47 ### ### 5,090,947 82,651,524 68.6 68.6 0.0
2009-Oct-13 Tue ### ### 31.59 31.71 ### ### ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 32.51 32.54 31.71 31.82 ### ### 2.3
2009-Oct-08 Thu ### ### 32.42 32.7 61.5 61.5 2.3
2009-Oct-07 Wed ### ### 32.56 ### 30.5 30.5 0.0
2009-Oct-06 Tue ### 33.2 32.56 32.59 29.8 29.8 2.3
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri 33.2 ### 32.8 33.2 ### ### ###
2009-Oct-01 Thu 33.4 ### 33.22 33.44 ### ### 2.4
2009-Sep-30 Wed 33.8 33.88 ### 33.46 ### ### ###
2009-Sep-29 Tue ### 33.8 33.56 33.75 2,612,786 ### ### ### ###
2009-Sep-28 Mon 33.85 33.87 ### 33.29 1,868,476 31,642,641 30.3 30.3 2.4
2009-Sep-25 Fri 33.81 ### 33.75 ### ### ### 0.0
2009-Sep-24 Thu ### 34.25 33.85 ### 3,025,224 103,008,877 ### ### 0.0
2009-Sep-23 Wed 34.28 ### ### ### 3,302,828 0 28.8 28.8 0.0
2009-Sep-22 Tue ### 34.27 ### ### ### ### 0.0
2009-Sep-21 Mon 34.25 34.4 ### 34.4 74.1 74.1 2.5
2009-Sep-18 Fri 34.22 34.44 ### ### 30.8 30.8 0.0
2009-Sep-17 Thu 34.41 34.48 34.25 34.4 34.1 34.1 2.5
2009-Sep-16 Wed ### ### ### ### 3,582,077 0 ### ### 0.0
2009-Sep-15 Tue 33.75 33.89 ### 33.74 38.9 38.9 2.4
2009-Sep-14 Mon ### ### ### ### 38.3 38.3 0.0
2009-Sep-11 Fri ### 34.22 ### 34.21 ### ### ###
2009-Sep-10 Thu ### ### ### ### 2,876,182 0 ### ### 0.0
2009-Sep-09 Wed ### ### 33.8 ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 23.4 23.4 0.0
2009-Sep-07 Mon ### ### 33.4 ### 5,035,224 84,088,240 ### ### 0.0
2009-Sep-04 Fri ### ### 32.52 ### 2,921,879 47,509,752 74.8 74.8 0.0
2009-Sep-03 Thu 32.72 32.85 ### ### 3,201,423 52,583,372 27.1 27.1 0.0
2009-Sep-02 Wed ### 32.51 ### 32.42 3,536,971 ### 76.2 76.2 2.3
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 32.85 32.85 ### 32.21 ### ### ###
2009-Aug-28 Fri 32.44 32.79 ### ### 4,684,228 ### 65.9 65.9 0.0
2009-Aug-27 Thu ### 32.46 ### 32.28 4,342,082 ### 73.4 73.4 2.3
2009-Aug-26 Wed ### 32.27 ### ### ### ### 0.0
2009-Aug-25 Tue 32.25 32.29 ### ### 3,435,857 ### 32.2 32.2 0.0
2009-Aug-24 Mon ### 32.4 ### 32.24 3,816,029 ### ### ### 2.3
2009-Aug-21 Fri ### 32.5 ### ### 3,721,929 60,481,346 ### ### 0.0
2009-Aug-20 Thu ### ### 31.76 ### 6,022,647 ### 19.3 19.3 0.0
2009-Aug-19 Wed 34.51 ### 32.85 ### 6,627,922 ### 11.3 11.3 0.0
2009-Aug-18 Tue 33.4 ### 33.21 33.56 72.4 72.4 2.4
2009-Aug-17 Mon 32.85 33.7 32.72 33.55 3,088,888 102,581,970 83.5 83.5 ###
2009-Aug-14 Fri ### ### 32.4 ### ### ### 0.0
2009-Aug-13 Thu ### ### ### 32.2 60.0 60.0 ###
2009-Aug-12 Wed 31.46 32.27 31.4 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### 31.49 29.2 29.2 ###
2009-Aug-10 Mon ### 31.75 31.5 31.56 ### ### 2.3
2009-Aug-07 Fri ### ### ### 31.41 2,630,087 0 76.1 76.1 ###
2009-Aug-06 Thu ### 31.57 30.77 31.41 3,996,427 124,568,629 70.8 70.8 ###
2009-Aug-05 Wed 30.4 ### 30.2 ### 3,922,240 59,225,824 85.3 85.3 0.0
2009-Aug-04 Tue 30.25 30.27 29.83 30.21 6,416,579 ### ### ### 2.2
2009-Aug-03 Mon 30.55 30.59 ### ### ### ### 0.0
2009-Jul-31 Fri 30.5 30.57 30.2 30.55 65.7 65.7 2.2
2009-Jul-30 Thu 30.24 ### ### 30.47 5,534,346 0 ### ### ###
2009-Jul-29 Wed 29.52 ### 29.52 29.87 5,612,351 ### 74.4 74.4 ###
2009-Jul-28 Tue 29.45 29.72 29.41 ### 4,427,520 130,899,628 ### ### 0.0
2009-Jul-27 Mon ### ### 29.28 ### 3,896,283 57,041,583 26.8 26.8 0.0
2009-Jul-24 Fri ### ### 29.27 29.49 5,890,583 86,208,682 24.2 24.2 ###
2009-Jul-23 Thu ### ### ### ### 4,908,822 0 63.0 63.0 0.0
2009-Jul-22 Wed 30.2 30.2 29.86 29.86 3,842,956 ### ### ### 2.1
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### 29.86 5,153,948 0 32.1 32.1 2.1
2009-Jul-16 Thu ### ### ### ### 3,910,550 0 28.6 28.6 0.0
2009-Jul-15 Wed ### 30.24 29.77 ### 25.0 25.0 0.0
2009-Jul-14 Tue ### 30.7 ### ### 3,102,155 47,618,079 14.3 14.3 0.0
2009-Jul-13 Mon 30.44 30.53 ### ### 36.5 36.5 0.0
2009-Jul-10 Fri 30.76 30.8 ### ### 2,081,757 32,059,057 ### ### 0.0
2009-Jul-09 Thu ### ### 30.54 30.59 1,870,926 28,569,040 ### ### 2.2
2009-Jul-08 Wed 30.51 ### 30.48 30.59 2,161,856 32,946,685 ### ### 2.2
2009-Jul-07 Tue ### 30.87 30.55 ### 77.9 77.9 0.0
2009-Jul-06 Mon 31.21 ### 30.51 30.54 3,172,049 ### ### ### ###
2009-Jul-03 Fri ### 31.4 31.26 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 32.1 32.1 0.0
2009-Jul-01 Wed 31.89 ### 31.8 31.81 2,040,727 32,447,559 ### ### 2.3
2009-Jun-30 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-29 Mon 31.86 ### ### ### 3,510,022 0 ### ### 0.0
2009-Jun-26 Fri 31.88 ### 31.87 ### ### ### 0.0
2009-Jun-25 Thu 31.81 31.86 31.5 31.77 3,539,448 ### 31.0 31.0 ###
2009-Jun-24 Wed ### ### ### ### 3,805,029 0 ### ### 0.0
2009-Jun-23 Tue 31.22 31.28 ### ### 45.1 45.1 0.0
2009-Jun-22 Mon ### ### 31.55 ### 2,804,328 44,238,274 41.6 41.6 0.0
2009-Jun-19 Fri 31.45 31.83 31.4 31.55 ### ### ###
2009-Jun-18 Thu ### ### 30.75 ### 5,772,721 88,755,585 ### ### 0.0
2009-Jun-17 Wed ### 30.55 ### ### ### ### 0.0
2009-Jun-16 Tue 30.73 ### 30.29 ### 3,127,154 47,360,747 37.0 37.0 0.0
2009-Jun-15 Mon ### ### 30.52 30.73 ### ### ###
2009-Jun-12 Fri ### ### 30.48 ### 29.1 29.1 0.0
2009-Jun-11 Thu 30.8 ### 30.42 30.77 ### ### 2.2
2009-Jun-10 Wed 30.87 ### 30.78 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### 30.49 ### ### 2.2
2009-Jun-05 Fri ### 30.26 ### ### 15.2 15.2 0.0
2009-Jun-04 Thu ### ### ### ### 38.1 38.1 0.0
2009-Jun-03 Wed ### ### 29.72 ### 3,145,786 46,746,379 ### ### 0.0
2009-Jun-02 Tue 29.8 ### 29.75 ### 5,003,847 74,432,224 68.7 68.7 0.0
2009-Jun-01 Mon 29.57 29.71 ### 29.56 4,390,458 65,220,253 ### ### ###
2009-May-29 Fri 29 29.72 28.43 29.2 67.1 67.1 2.1
2009-May-28 Thu ### ### 29 ### 6,917,471 100,303,329 ### ### 0.0
2009-May-27 Wed 30.2 ### ### ### ### ### 0.0
2009-May-26 Tue 30.4 30.48 29.75 ### 7,269,872 ### 21.5 21.5 0.0
2009-May-25 Mon 30.2 30.79 ### ### 74.6 74.6 0.0
2009-May-22 Fri 31.28 ### 30.72 30.89 29.4 29.4 ###
2009-May-21 Thu ### 31.5 31.21 31.4 2,641,849 82,835,175 70.7 70.7 2.2
2009-May-20 Wed ### 31.79 ### ### 2,944,173 46,797,629 ### ### 0.0
2009-May-19 Tue 31.84 31.88 ### ### 32.6 32.6 0.0
2009-May-18 Mon ### ### 31.41 ### 2,149,977 33,765,388 81.9 81.9 0.0
2009-May-15 Fri ### ### 30.82 31.49 77.6 77.6 ###
2009-May-14 Thu 30.81 31.2 ### 30.73 2,926,377 45,651,481 46.5 46.5 ###
2009-May-13 Wed ### 31.4 30.82 ### ### ### 0.0
2009-May-12 Tue 31.43 31.51 ### 31.25 38.1 38.1 2.2
2009-May-11 Mon ### 32.51 31.89 ### ### ### 0.0
2009-May-08 Fri ### 32.46 31.4 31.55 4,179,350 133,446,645 22.4 22.4 ###
2009-May-07 Thu 32.7 32.71 ### ### 9,049,387 148,002,724 ### ### 0.0
2009-May-06 Wed ### ### 33.25 33.5 2,201,150 ### ### ### 2.4
2009-May-05 Tue 34.45 34.45 33.24 ### ### ### 0.0
2009-May-04 Mon 34.75 34.85 ### 34.44 1,808,287 ### ### ### 2.5
2009-May-01 Fri 34.43 ### 34.23 34.41 31.5 31.5 2.5
2009-Apr-30 Thu 33.82 34.76 ### 34.42 3,318,389 ### ### ### 2.5
2009-Apr-29 Wed 33.45 33.75 32.81 33.2 25.9 25.9 ###
2009-Apr-28 Tue 32.4 33.29 32.23 ### 5,120,780 167,756,752 81.0 81.0 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 >>
     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 2026-02-27 11:56:28 thru 2026-02-27 11:56:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000