eg: Prices for BHP
Currently Fri 26-Feb-27 11:55:31 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CSL) CSL LIMITED Daily Prices Page 3...
TOC Company Info for CSL Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CSL Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Apr-04 Fri | 258 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | 250.42 | ### | 836,587 | 104,749,058 | 87.4 | 87.4 | 0.0 |
| 2025-Apr-02 Wed | 253.58 | ### | ### | ### | 805,480 | 0 | 79.9 | 79.9 | 0.0 |
| 2025-Apr-01 Tue | 251.22 | 252.5 | 249.49 | 251.57 | 625,950 | 157,110,320 | 73.8 | 73.8 | ### |
| 2025-Mar-31 Mon | ### | 252.25 | 249.155 | 249.28 | 812,877 | ### | 36.2 | 36.2 | 17.8 |
| 2025-Mar-28 Fri | ### | 252.72 | 249.58 | 252.72 | 831,971 | ### | 70.2 | 70.2 | ### |
| 2025-Mar-27 Thu | 250.4 | ### | 250 | 252.41 | 733,151 | 91,643,875 | ### | ### | ### |
| 2025-Mar-26 Wed | 257 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | 256.8 | 652,323 | 0 | 81.6 | 81.6 | 18.3 |
| 2025-Mar-24 Mon | 254 | 255.49 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2025-Mar-21 Fri | 255 | 255.81 | 252.86 | 254 | ### | ### | 18.1 | ||
| 2025-Mar-20 Thu | 249.58 | ### | 249.22 | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | 246.2 | ### | 246.2 | 250.29 | ### | ### | 17.9 | ||
| 2025-Mar-18 Tue | ### | 250.82 | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2025-Mar-17 Mon | ### | 250.51 | ### | 247.88 | 661,183 | 82,816,476 | 25.8 | 25.8 | 17.7 |
| 2025-Mar-14 Fri | ### | ### | 248.81 | ### | 59.7 | 59.7 | 0.0 | ||
| 2025-Mar-13 Thu | 250.83 | ### | 248.49 | 248.49 | 29.4 | 29.4 | ### | ||
| 2025-Mar-12 Wed | ### | 250.85 | 246.5 | ### | 75.4 | 75.4 | 0.0 | ||
| 2025-Mar-11 Tue | 254.58 | 255.76 | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2025-Mar-10 Mon | 258.75 | 259.2 | ### | 255.4 | 25.8 | 25.8 | 18.2 | ||
| 2025-Mar-07 Fri | 258.51 | ### | 258 | ### | 752,977 | ### | 77.5 | 77.5 | 0.0 |
| 2025-Mar-06 Thu | 263.74 | 263.74 | ### | ### | 832,358 | 109,763,049 | ### | ### | 0.0 |
| 2025-Mar-05 Wed | ### | ### | 262.23 | 264.26 | 69.9 | 69.9 | 18.9 | ||
| 2025-Mar-04 Tue | 262.59 | ### | 259.83 | 264.71 | 872,529 | ### | ### | ### | 18.9 |
| 2025-Mar-03 Mon | ### | 264.2 | 261.57 | ### | 687,482 | ### | 33.4 | 33.4 | 0.0 |
| 2025-Feb-28 Fri | 260.41 | ### | 259.5 | 260.57 | 1,697,246 | ### | ### | ### | 18.6 |
| 2025-Feb-27 Thu | ### | 267.45 | ### | 260.29 | 21.1 | 21.1 | 18.6 | ||
| 2025-Feb-26 Wed | 263.26 | ### | ### | 264.82 | 702,476 | 0 | ### | ### | 18.9 |
| 2025-Feb-25 Tue | ### | ### | 258.42 | 262.47 | 82.4 | 82.4 | 18.7 | ||
| 2025-Feb-24 Mon | 256.75 | 261.45 | 255.72 | ### | 82.1 | 82.1 | 0.0 | ||
| 2025-Feb-21 Fri | 261.4 | 261.74 | ### | ### | 1,390,778 | ### | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | ### | 257.85 | 258.89 | ### | ### | 18.5 | ||
| 2025-Feb-19 Wed | 260.25 | 266.86 | 260.23 | 264.85 | 1,174,551 | 309,547,043 | 83.3 | 83.3 | 18.9 |
| 2025-Feb-18 Tue | ### | 263.82 | ### | 263.82 | ### | ### | 18.8 | ||
| 2025-Feb-17 Mon | 255.75 | ### | ### | ### | 863,928 | 0 | 73.8 | 73.8 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 255.59 | ### | 1,427,828 | 182,469,279 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | 256.21 | 256.51 | 254 | 254 | 29.0 | 29.0 | 18.1 | ||
| 2025-Feb-12 Wed | 256 | 259.5 | ### | 256.28 | 1,732,053 | 224,733,876 | ### | ### | 18.3 |
| 2025-Feb-11 Tue | 268.5 | 275.57 | 255.4 | ### | 10.6 | 10.6 | 0.0 | ||
| 2025-Feb-10 Mon | 268.5 | 271.71 | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2025-Feb-07 Fri | 269.2 | 272.44 | 269.2 | 269.86 | 635,946 | ### | ### | ### | 19.3 |
| 2025-Feb-06 Thu | 272.2 | ### | ### | 272.87 | ### | ### | ### | ||
| 2025-Feb-05 Wed | 274.42 | 275.7 | 268.88 | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | ### | ### | 273.54 | 273.54 | 460,376 | 62,965,625 | ### | ### | 19.5 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | 282.2 | 278.55 | 280.43 | 845,958 | 237,185,474 | 70.5 | 70.5 | ### |
| 2025-Jan-30 Thu | ### | 280.43 | 275.41 | 279.73 | 81.3 | 81.3 | ### | ||
| 2025-Jan-29 Wed | 272.5 | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2025-Jan-28 Tue | 269.45 | 273.83 | 268.75 | 272.48 | 680,551 | 184,626,680 | ### | ### | 19.5 |
| 2025-Jan-24 Fri | ### | ### | 268.52 | 272 | 647,858 | ### | 77.4 | 77.4 | 19.4 |
| 2025-Jan-23 Thu | 272.5 | 272.5 | 269.5 | 270 | 32.3 | 32.3 | 19.3 | ||
| 2025-Jan-22 Wed | ### | 273.87 | 270.25 | 270.25 | 854,621 | 232,508,189 | ### | ### | ### |
| 2025-Jan-21 Tue | 275.56 | ### | 273 | 273.42 | 575,022 | ### | 26.7 | 26.7 | 19.5 |
| 2025-Jan-20 Mon | ### | 275.79 | 272.78 | 274.57 | ### | ### | 19.6 | ||
| 2025-Jan-17 Fri | ### | 278.53 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | 279.26 | 279.49 | 275.27 | ### | 733,643 | ### | ### | ### | 0.0 |
| 2025-Jan-15 Wed | ### | ### | 275.76 | ### | 485,779 | ### | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | 282 | 278.75 | ### | 426,575 | ### | 28.4 | 28.4 | 0.0 |
| 2025-Jan-13 Mon | ### | 280.46 | ### | 280 | 604,880 | 84,822,322 | 77.5 | 77.5 | 20.0 |
| 2025-Jan-10 Fri | 287.46 | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2025-Jan-09 Thu | ### | 289.2 | 286.4 | 287.55 | ### | ### | ### | ||
| 2025-Jan-08 Wed | ### | ### | 286.8 | ### | 66.4 | 66.4 | 0.0 | ||
| 2025-Jan-07 Tue | 285 | ### | 284.5 | 285.7 | 71.1 | 71.1 | 20.4 | ||
| 2025-Jan-06 Mon | 283.5 | ### | 282.84 | ### | 375,381 | 53,086,381 | 76.5 | 76.5 | 0.0 |
| 2025-Jan-03 Fri | 283.23 | 284.125 | 280.26 | 283.43 | ### | ### | 20.2 | ||
| 2025-Jan-02 Thu | 280.56 | ### | 279.43 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | 282.86 | 280.59 | 281.58 | 210,673 | 59,351,850 | ### | ### | 20.1 |
| 2024-Dec-30 Mon | 283.29 | 283.43 | 280.56 | ### | 292,649 | 82,525,554 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | 283.7 | 280.73 | ### | 289,051 | 81,574,527 | 22.3 | 22.3 | 0.0 |
| 2024-Dec-24 Tue | ### | 281.74 | 279.72 | 280.75 | 195,649 | 54,924,543 | ### | ### | ### |
| 2024-Dec-23 Mon | ### | ### | 276.24 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | 277.41 | ### | 276.57 | 1,560,327 | 216,425,156 | ### | ### | 19.8 |
| 2024-Dec-19 Thu | 280 | 281.72 | 277.8 | 278.79 | 834,975 | ### | 37.7 | 37.7 | ### |
| 2024-Dec-18 Wed | 280.75 | ### | 279.75 | 282.24 | 71.5 | 71.5 | ### | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | 277.4 | ### | ### | 276.79 | 47.1 | 47.1 | ### | ||
| 2024-Dec-13 Fri | 276.82 | ### | 275 | 277.55 | 652,854 | 89,767,425 | 71.5 | 71.5 | 19.8 |
| 2024-Dec-12 Thu | 280.85 | 281.29 | ### | ### | 340,479 | ### | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 281.28 | 281.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | 280.77 | ### | 279.58 | ### | 475,740 | ### | ### | ### | 0.0 |
| 2024-Dec-09 Mon | ### | 281.54 | 277.5 | 281.28 | 609,786 | 170,447,382 | ### | ### | ### |
| 2024-Dec-06 Fri | 278.71 | 281.42 | 277.48 | 280.82 | 822,044 | ### | 75.8 | 75.8 | 20.1 |
| 2024-Dec-05 Thu | 281.75 | 282.645 | 280.5 | 281.7 | 600,129 | 168,979,822 | ### | ### | ### |
| 2024-Dec-04 Wed | 281 | 283.42 | ### | ### | 548,241 | ### | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | 278 | ### | 868,457 | 120,715,523 | 74.5 | 74.5 | 0.0 |
| 2024-Dec-02 Mon | ### | 282.86 | 279 | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | 283.24 | 280.7 | 282.22 | 700,043 | 197,391,124 | 32.8 | 32.8 | 20.2 |
| 2024-Nov-28 Thu | ### | 286.56 | 282.47 | ### | 599,680 | 170,617,955 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | 282.5 | 283 | 280.26 | 280.74 | ### | ### | 20.1 | ||
| 2024-Nov-26 Tue | 281.47 | 281.675 | ### | 280.22 | 37.7 | 37.7 | 20.0 | ||
| 2024-Nov-25 Mon | 279.73 | ### | 279.23 | ### | 1,257,089 | 175,508,480 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | ### | 275 | 276.47 | ### | ### | 19.7 | ||
| 2024-Nov-21 Thu | ### | 276.85 | ### | 273.72 | 997,247 | ### | ### | ### | ### |
| 2024-Nov-20 Wed | 272 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 272.45 | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2024-Nov-18 Mon | 271.21 | ### | ### | 272.45 | 890,824 | 0 | ### | ### | ### |
| 2024-Nov-15 Fri | ### | ### | ### | ### | 921,020 | 0 | 26.1 | 26.1 | 0.0 |
| 2024-Nov-14 Thu | 287.55 | ### | 283.86 | ### | 423,442 | 60,099,123 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | 285.5 | 285.86 | 282.175 | 285.54 | 392,254 | ### | 71.0 | 71.0 | 20.4 |
| 2024-Nov-12 Tue | 287.45 | ### | 284.54 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 285.4 | 287.7 | ### | ### | 518,725 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Nov-08 Fri | 286.24 | ### | 283.7 | 285.29 | 491,784 | ### | 31.2 | 31.2 | 20.4 |
| 2024-Nov-07 Thu | 286.25 | 287.25 | 281.4 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | 283.86 | 285.73 | 280,971 | ### | 35.6 | 35.6 | ### |
| 2024-Nov-05 Tue | ### | 288 | ### | ### | 346,546 | 49,902,624 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 284 | 287 | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2024-Nov-01 Fri | 284.41 | 285 | ### | ### | 620,325 | ### | 26.8 | 26.8 | 0.0 |
| 2024-Oct-31 Thu | 289.59 | 289.59 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Oct-30 Wed | ### | 292.49 | 287.46 | 287.46 | 559,123 | ### | ### | ### | 20.5 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Oct-28 Mon | ### | 294.47 | 290.89 | ### | 374,484 | 109,603,977 | 41.5 | 41.5 | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 292.26 | ### | 418,678 | ### | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | ### | 291.26 | 293.57 | 72.6 | 72.6 | ### |
Basic Bottom of Page