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 04:29:36 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 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 Next >>


End of day Prices (full format),

170 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-09 Tue 103.8 104.4 ### ### 66.4 66.4 0.0
2007-Oct-08 Mon ### ### 103.59 ### 354,258 ### ### ### 0.0
2007-Oct-05 Fri 105.59 ### ### 103.86 ### ### 7.4
2007-Oct-04 Thu 106.5 ### 103.25 104.25 633,941 ### 20.7 20.7 ###
2007-Oct-03 Wed ### 109.81 106.8 107.21 731,456 79,220,342 ### ### 7.7
2007-Oct-02 Tue ### 109.5 108.5 109.5 ### ### ###
2007-Oct-01 Mon ### 108.8 107.51 107.8 402,226 43,502,753 ### ### 7.7
2007-Sep-28 Fri 107.88 107.88 ### ### ### ### 0.0
2007-Sep-27 Thu ### 109.44 ### ### ### ### 0.0
2007-Sep-26 Wed 102.55 105.85 102.28 ### ### ### 0.0
2007-Sep-25 Tue 102.25 104.22 101.55 104.22 677,155 ### ### ### 7.4
2007-Sep-24 Mon ### ### 101.5 101.5 336,952 ### 22.0 22.0 7.3
2007-Sep-21 Fri ### 103.8 102.7 102.7 295,570 ### 28.0 28.0 7.3
2007-Sep-20 Thu 105.86 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 103.52 104.5 564,049 29,195,176 33.0 33.0 7.5
2007-Sep-18 Tue 102.26 ### 101.52 ### 81.2 81.2 0.0
2007-Sep-17 Mon 101.4 ### 101.4 ### 673,047 34,123,482 ### ### 0.0
2007-Sep-14 Fri ### 101.5 ### ### 75.7 75.7 0.0
2007-Sep-13 Thu ### ### ### 99.76 ### ### 7.1
2007-Sep-12 Wed 102.4 102.42 98.8 99.72 482,471 ### 18.0 18.0 7.1
2007-Sep-11 Tue ### ### 99.22 101.4 80.0 80.0 7.2
2007-Sep-10 Mon 99.76 ### 98.84 ### ### ### 0.0
2007-Sep-07 Fri ### 101.24 ### 100.5 166,877 ### 25.4 25.4 7.2
2007-Sep-06 Thu ### ### ### ### 77.2 77.2 0.0
2007-Sep-05 Wed ### ### 99.5 ### 712,876 35,465,581 15.1 15.1 0.0
2007-Sep-04 Tue 100.49 101.71 ### 100.8 422,420 ### 69.2 69.2 7.2
2007-Sep-03 Mon 98.2 100.48 ### 100.48 449,489 22,582,327 83.5 83.5 7.2
2007-Aug-31 Fri 98.23 98.5 96.51 98.2 ### ### 7.0
2007-Aug-30 Thu ### 99.26 97.56 98.5 ### ### 7.0
2007-Aug-29 Wed 95.74 96.81 95.44 ### 587,625 56,485,453 ### ### 0.0
2007-Aug-28 Tue 97.7 ### 96.4 ### ### ### 0.0
2007-Aug-27 Mon ### 99.27 ### ### 70.7 70.7 0.0
2007-Aug-24 Fri ### 95.88 ### ### 1,054,582 ### 78.9 78.9 0.0
2007-Aug-23 Thu ### 96.4 ### 96.4 1,448,579 ### 61.8 61.8 6.9
2007-Aug-22 Wed 95.48 ### ### ### ### ### 0.0
2007-Aug-21 Tue ### ### 86.51 ### 82.2 82.2 0.0
2007-Aug-20 Mon 86 89.53 85.47 89.53 80.2 80.2 ###
2007-Aug-17 Fri ### 85.25 82.4 84.4 553,982 46,437,541 67.7 67.7 6.0
2007-Aug-16 Thu 86.4 87 80 85.2 ### ### 6.1
2007-Aug-15 Wed ### ### 88 88.5 ### ### ###
2007-Aug-14 Tue ### 91.44 89.54 ### 83.3 83.3 0.0
2007-Aug-13 Mon 90.4 91.77 90.21 91.77 681,520 ### 81.8 81.8 6.6
2007-Aug-10 Fri 88 91.89 87.88 90.8 811,256 72,919,745 ### ### 6.5
2007-Aug-09 Thu 90.56 91.89 90.5 ### 70.4 70.4 0.0
2007-Aug-08 Wed 89.7 90.86 89 ### 435,629 ### 28.4 28.4 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 86 86.42 ### ### ### ### 0.0
2007-Aug-03 Fri 89.5 89.7 87.25 ### 346,828 ### ### ### 0.0
2007-Aug-02 Thu ### 88.5 ### 88.44 80.9 80.9 6.3
2007-Aug-01 Wed ### 88.4 86 86 ### ### 6.1
2007-Jul-31 Tue 88.81 89.23 ### ### 720,583 ### ### ### 0.0
2007-Jul-30 Mon 87.5 89.2 ### ### 74.9 74.9 0.0
2007-Jul-27 Fri 86 ### ### ### 1,377,342 0 ### ### 0.0
2007-Jul-26 Thu ### 90.23 87.54 87.54 ### ### 6.3
2007-Jul-25 Wed ### ### 88 ### 435,175 ### ### ### 0.0
2007-Jul-24 Tue 89.51 ### 89.51 ### 763,781 ### 79.2 79.2 0.0
2007-Jul-23 Mon 89.4 89.52 ### 88.23 24.4 24.4 6.3
2007-Jul-20 Fri 89.2 89.85 ### ### 513,641 23,075,321 ### ### 0.0
2007-Jul-19 Thu 87.5 88.4 86.53 88 718,677 62,859,083 ### ### 6.3
2007-Jul-18 Wed 86.28 ### 85.82 86 40.2 40.2 6.1
2007-Jul-17 Tue 87 87.75 86.83 ### 725,375 63,317,983 38.4 38.4 0.0
2007-Jul-16 Mon 88.21 88.5 ### ### 374,647 16,578,129 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 73.3 73.3 0.0
2007-Jul-12 Thu 86.57 ### ### 86.5 417,870 0 ### ### 6.2
2007-Jul-11 Wed 85.7 ### ### 86 429,972 0 68.3 68.3 6.1
2007-Jul-10 Tue ### ### 86.2 86.5 ### ### 6.2
2007-Jul-09 Mon ### ### 88.5 ### 366,086 ### 34.0 34.0 0.0
2007-Jul-06 Fri 87 88 ### 88 77.3 77.3 6.3
2007-Jul-05 Thu ### ### ### ### 74.4 74.4 0.0
2007-Jul-04 Wed 88.2 88.2 ### 87.29 ### ### ###
2007-Jul-03 Tue 90.7 90.71 88.54 ### 520,554 46,654,652 23.4 23.4 0.0
2007-Jul-02 Mon 88.88 ### ### ### 508,184 0 ### ### 0.0
2007-Jun-29 Fri 87 89.25 86.81 88 1,595,377 ### ### ### 6.3
2007-Jun-28 Thu 86.7 ### 86.7 ### ### ### 0.0
2007-Jun-27 Wed ### 88.77 ### ### 767,653 34,072,278 26.9 26.9 0.0
2007-Jun-26 Tue ### ### ### ### 45.8 45.8 0.0
2007-Jun-25 Mon 91.49 91.49 ### ### 619,083 28,319,951 ### ### 0.0
2007-Jun-22 Fri ### 91.49 89.5 91.49 ### ### ###
2007-Jun-21 Thu 89.55 ### 89.2 ### 70.1 70.1 0.0
2007-Jun-20 Wed ### 90.47 89.4 90.47 910,026 81,843,188 ### ### 6.5
2007-Jun-19 Tue 87.53 ### ### 89 ### ### 6.4
2007-Jun-18 Mon ### 88.86 87.45 87.45 669,489 ### ### ### ###
2007-Jun-15 Fri ### ### ### ### 909,188 0 ### ### 0.0
2007-Jun-14 Thu 86 ### 84.21 86.83 ### ### 6.2
2007-Jun-13 Wed 84 84.27 83.45 84 ### ### 6.0
2007-Jun-12 Tue 86 86.47 84.78 ### 541,788 ### 32.0 32.0 0.0
2007-Jun-08 Fri 85.75 85.76 84.81 ### ### ### 0.0
2007-Jun-07 Thu ### 87.2 85.5 86.86 568,527 ### ### ### 6.2
2007-Jun-06 Wed ### ### ### ### 558,350 0 ### ### 0.0
2007-Jun-05 Tue 90.2 90.5 88 88.4 337,821 30,150,524 22.2 22.2 6.3
2007-Jun-04 Mon ### 90.2 ### ### 459,627 20,729,177 75.6 75.6 0.0
2007-Jun-01 Fri ### 89 ### 88.8 468,771 ### ### ### 6.3
2007-May-31 Thu 89.49 90.43 88.5 ### 1,122,377 100,413,458 ### ### 0.0
2007-May-30 Wed ### ### 86.51 87.26 500,775 21,661,022 19.3 19.3 6.2
2007-May-29 Tue ### 89.4 87.52 89 713,270 ### ### ### 6.4
2007-May-28 Mon ### 91.4 87.2 ### 635,970 56,792,121 ### ### 0.0
2007-May-25 Fri ### 91.82 89.7 ### 1,593,045 ### ### ### 0.0
2007-May-24 Thu 93.26 93.5 ### ### 2,205,951 ### ### ### 0.0
2007-May-23 Wed 95.5 95.5 93.26 93.51 957,074 90,328,644 ### ### ###
2007-May-22 Tue 96.49 ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 82.7 82.7 0.0
2007-May-18 Fri 92.53 93.5 ### 92.8 72.3 72.3 6.6
2007-May-17 Thu 91.7 ### 91.48 ### 345,022 ### ### ### 0.0
2007-May-16 Wed ### 91.49 90.4 ### 40.5 40.5 0.0
2007-May-15 Tue ### 91.25 90.52 ### ### ### 0.0
2007-May-14 Mon 89.8 ### 89.8 ### 360,449 ### 79.0 79.0 0.0
2007-May-11 Fri 89.5 89.5 88.55 89.5 450,445 ### ### ### 6.4
2007-May-10 Thu 89.81 91.45 ### 90.7 472,172 ### 74.5 74.5 6.5
2007-May-09 Wed 89.59 ### ### 89.45 399,871 0 ### ### ###
2007-May-08 Tue ### ### 88.22 89 ### ### 6.4
2007-May-07 Mon ### 89.7 ### ### ### ### 0.0
2007-May-04 Fri 88.5 ### ### ### 379,384 0 ### ### 0.0
2007-May-03 Thu 88.46 ### 87.59 88.2 ### ### ###
2007-May-02 Wed ### 88.46 ### 88.46 511,679 ### ### ### 6.3
2007-May-01 Tue ### 87.28 85.82 ### 416,948 36,086,849 ### ### 0.0
2007-Apr-30 Mon ### ### 86.26 87.28 28.9 28.9 6.2
2007-Apr-27 Fri ### ### ### ### 1,101,475 0 ### ### 0.0
2007-Apr-26 Thu ### 90.2 ### 89.7 841,621 ### 84.3 84.3 6.4
2007-Apr-24 Tue 86.2 ### ### 87.5 ### ### 6.3
2007-Apr-23 Mon 86 87.41 ### 86.41 748,477 32,712,187 ### ### 6.2
2007-Apr-20 Fri 83.5 85.48 ### 85 732,752 31,317,820 ### ### ###
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed 85.51 86.5 83.75 84.2 541,445 ### ### ### 6.0
2007-Apr-17 Tue ### 86.44 84.56 85.53 42.4 42.4 ###
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### 86.59 ### 86.24 ### ### ###
2007-Apr-12 Thu 84.55 84.73 83.23 83.52 ### ### 6.0
2007-Apr-11 Wed 85.8 85.84 ### ### 320,053 13,736,674 ### ### 0.0
2007-Apr-10 Tue 85.89 86.43 84.5 ### ### ### 0.0
2007-Apr-05 Thu ### 86.48 85.73 ### 32.1 32.1 0.0
2007-Apr-04 Wed 85.2 ### 84.5 85.49 ### ### ###
2007-Apr-03 Tue ### ### 82 83.5 76.1 76.1 6.0
2007-Apr-02 Mon 82.5 82.59 ### ### 28.9 28.9 0.0
2007-Mar-30 Fri 83 83 ### ### ### ### 0.0
2007-Mar-29 Thu 82.79 ### ### 83 63.7 63.7 5.9
2007-Mar-28 Wed 84 84.25 ### 83.21 499,575 ### ### ### ###
2007-Mar-27 Tue 84.5 85.25 ### ### 32.9 32.9 0.0
2007-Mar-26 Mon 84.4 84.75 ### ### 419,079 17,758,472 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 80.5 ### 80.5 83 ### ### 5.9
2007-Mar-21 Wed ### ### ### 79.75 79.1 79.1 ###
2007-Mar-20 Tue 79.5 ### 78.77 ### 295,047 11,620,426 ### ### 0.0
2007-Mar-19 Mon 78.7 79.57 78.51 ### ### ### 0.0
2007-Mar-16 Fri ### 80 ### 79.28 343,380 ### 35.4 35.4 5.7
2007-Mar-15 Thu 79.5 79.5 ### 79.5 ### ### 5.7
2007-Mar-14 Wed 78 ### 78 78.25 1,269,252 49,500,828 ### ### ###
2007-Mar-13 Tue ### 80 78.81 79.73 367,888 29,212,146 41.1 41.1 ###
2007-Mar-12 Mon 79.5 ### ### 80 677,547 0 ### ### 5.7
2007-Mar-09 Fri ### 78.24 77.25 77.5 27.4 27.4 5.5
2007-Mar-08 Thu ### ### 76.57 77.25 887,948 33,995,089 ### ### 5.5
2007-Mar-07 Wed 78 ### ### 78.2 477,582 0 62.7 62.7 5.6
2007-Mar-06 Tue 74.83 ### 74.2 ### 69.6 69.6 0.0
2007-Mar-05 Mon 76.5 76.8 74.83 75.42 607,320 ### ### ### 5.4
2007-Mar-02 Fri 77.4 ### ### 77.25 ### ### 5.5
2007-Mar-01 Thu ### 78.89 76.7 77.2 3,569,753 ### 32.4 32.4 5.5
2007-Feb-28 Wed 77 78.21 ### ### 1,251,448 48,937,874 ### ### 0.0
2007-Feb-27 Tue ### 80.59 ### 79.46 567,756 22,877,728 43.5 43.5 5.7
2007-Feb-26 Mon 77.5 79.73 77.5 79.73 723,381 ### 85.5 85.5 ###
2007-Feb-23 Fri 77.8 78.25 77.4 ### ### ### 0.0
2007-Feb-22 Thu ### ### 77.42 77.84 1,333,242 ### ### ### 5.6
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


<< 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 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 16:29:36 thru 2026-02-27 16:29:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000