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 Sun 26-Feb-22 04:53:51 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 30...

     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
2008-Sep-15 Mon 38.51 ### 38.5 39.2 1,553,484 ### 88.2 88.2 2.8
2008-Sep-12 Fri ### ### 38.89 39.76 1,822,977 35,447,787 ### ### 2.8
2008-Sep-11 Thu 41 41 39.75 ### 2,169,972 ### 31.4 31.4 0.0
2008-Sep-10 Wed ### ### 39.7 ### 2,751,377 ### 78.6 78.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 38.8 39.43 1,544,280 ### 75.8 75.8 ###
2008-Sep-04 Thu 41 41 ### 40 27.4 27.4 2.9
2008-Sep-03 Wed 41.5 ### ### 41 31.8 31.8 2.9
2008-Sep-02 Tue 41.5 ### ### 41.5 ### ### 3.0
2008-Sep-01 Mon ### ### ### 40.74 24.1 24.1 ###
2008-Aug-29 Fri ### ### 39.8 ### ### ### 0.0
2008-Aug-28 Thu 38.75 39.55 38.75 39.4 ### ### 2.8
2008-Aug-27 Wed 38.8 ### ### ### ### ### 0.0
2008-Aug-26 Tue 38.87 38.87 37.41 ### ### ### 0.0
2008-Aug-25 Mon ### ### 37.78 ### 2,133,844 ### ### ### 0.0
2008-Aug-22 Fri 36.79 37.7 36.57 ### 80.0 80.0 0.0
2008-Aug-21 Thu 36.75 36.89 ### 36.2 2,194,480 40,477,183 28.7 28.7 2.6
2008-Aug-20 Wed 37.2 37.47 ### ### 2,438,452 ### 24.9 24.9 0.0
2008-Aug-19 Tue ### ### 35.82 36.52 3,226,245 57,782,047 ### ### 2.6
2008-Aug-18 Mon ### 37.24 ### 36.5 ### ### 2.6
2008-Aug-15 Fri 37.75 37.8 ### ### ### ### 0.0
2008-Aug-14 Thu ### ### 37.45 ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### 38.88 ### 2,579,828 50,151,856 37.3 37.3 0.0
2008-Aug-11 Mon 37.24 ### 37.24 ### 2,023,722 ### ### ### 0.0
2008-Aug-08 Fri 35.5 ### ### ### 1,767,944 0 ### ### 0.0
2008-Aug-07 Thu 35.4 ### ### ### 32.9 32.9 0.0
2008-Aug-06 Wed 35.7 ### ### 35.7 1,903,874 0 ### ### 2.6
2008-Aug-05 Tue 34.71 34.86 34.23 ### 2,537,652 87,663,188 44.4 44.4 0.0
2008-Aug-04 Mon ### ### ### ### 1,049,450 0 87.0 87.0 0.0
2008-Aug-01 Fri 34.88 ### ### ### 74.9 74.9 0.0
2008-Jul-31 Thu 34.22 ### 33.87 ### ### ### 0.0
2008-Jul-30 Wed 34.7 34.76 34.24 34.24 23.9 23.9 2.4
2008-Jul-29 Tue ### ### ### 34.23 ### ### 2.4
2008-Jul-28 Mon 34.26 ### ### ### 1,958,149 0 ### ### 0.0
2008-Jul-25 Fri 35.2 35.74 ### ### 39.4 39.4 0.0
2008-Jul-24 Thu 34.25 35.29 ### 35.28 85.6 85.6 2.5
2008-Jul-23 Wed 33.87 34.75 33.51 ### 3,416,420 ### ### ### 0.0
2008-Jul-22 Tue ### ### 33.2 ### 5,312,327 88,184,628 ### ### 0.0
2008-Jul-21 Mon 37.7 37.7 ### 36.7 1,513,645 ### ### ### ###
2008-Jul-18 Fri 37.23 ### ### ### 41.1 41.1 0.0
2008-Jul-17 Thu ### ### 34.56 ### 1,778,252 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### 33.77 ### ### 2.4
2008-Jul-15 Tue ### ### ### 33.8 ### ### 2.4
2008-Jul-14 Mon 33.8 34.21 33.54 ### 1,018,871 34,514,255 79.5 79.5 0.0
2008-Jul-11 Fri ### ### 33.41 ### ### ### 0.0
2008-Jul-10 Thu ### 34.27 33.25 ### 1,323,846 44,693,040 24.2 24.2 0.0
2008-Jul-09 Wed ### 34.4 ### ### 79.4 79.4 0.0
2008-Jul-08 Tue ### 33.57 32.52 ### 3,212,549 106,158,681 39.8 39.8 0.0
2008-Jul-07 Mon ### ### 33.51 33.77 2,124,645 35,598,426 29.6 29.6 2.4
2008-Jul-04 Fri 35.2 35.41 ### 34.4 18.4 18.4 2.5
2008-Jul-03 Thu 36.23 ### ### 35.41 32.3 32.3 ###
2008-Jul-02 Wed 36.41 36.81 35.55 36.23 38.0 38.0 2.6
2008-Jul-01 Tue 36.25 ### ### 35.48 ### ### 2.5
2008-Jun-30 Mon 35.58 35.87 35.27 35.7 67.6 67.6 2.6
2008-Jun-27 Fri 35.45 ### 34.83 35.51 3,897,925 ### 59.6 59.6 ###
2008-Jun-26 Thu 36.76 ### ### ### 3,065,346 0 ### ### 0.0
2008-Jun-25 Wed ### ### 37.51 37.8 2,233,753 ### 31.9 31.9 2.7
2008-Jun-24 Tue 38.59 ### 37.74 ### 37.6 37.6 0.0
2008-Jun-23 Mon 39.5 39.83 38.53 38.73 1,526,870 ### 30.6 30.6 ###
2008-Jun-20 Fri 39.4 39.8 ### 39.55 1,702,881 ### 73.6 73.6 2.8
2008-Jun-19 Thu 39.84 39.89 ### 39.4 3,279,487 ### 32.8 32.8 2.8
2008-Jun-18 Wed ### 40.25 38.76 40.25 2,591,789 102,388,624 ### ### 2.9
2008-Jun-17 Tue 38.77 ### ### ### 2,236,283 0 33.4 33.4 0.0
2008-Jun-16 Mon 39.22 ### 38.76 ### 43.3 43.3 0.0
2008-Jun-13 Fri 39.22 39.8 ### ### 1,933,684 ### ### ### 0.0
2008-Jun-12 Thu 39.5 ### ### ### 1,080,056 0 38.0 38.0 0.0
2008-Jun-11 Wed 40.58 40.84 ### ### 1,538,440 31,414,944 ### ### 0.0
2008-Jun-10 Tue 39.8 ### 39.46 39.81 ### ### ###
2008-Jun-06 Fri 40.47 41 ### 41 ### ### 2.9
2008-Jun-05 Thu 40.5 40.87 40 ### 44.1 44.1 0.0
2008-Jun-04 Wed 40.22 40.47 ### ### ### ### 0.0
2008-Jun-03 Tue 39.26 ### 38.88 39.88 ### ### 2.8
2008-Jun-02 Mon 40.2 40.28 38.53 ### 1,289,329 ### 21.4 21.4 0.0
2008-May-30 Fri ### ### 39.8 39.8 ### ### 2.8
2008-May-29 Thu 38.5 ### 38.44 ### 74.9 74.9 0.0
2008-May-28 Wed ### 40.41 38.4 38.59 1,237,527 48,764,751 18.3 18.3 ###
2008-May-27 Tue ### 40.51 40 40 ### ### 2.9
2008-May-26 Mon ### 40.89 ### ### 41.1 41.1 0.0
2008-May-23 Fri ### ### 40.2 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### ### ### 1,205,920 0 78.5 78.5 0.0
2008-May-20 Tue ### ### 40 40.22 39.8 39.8 2.9
2008-May-19 Mon ### ### 40 ### 1,072,853 ### ### ### 0.0
2008-May-16 Fri 41 41.49 ### 40.25 1,961,670 40,694,844 ### ### 2.9
2008-May-15 Thu 40.23 ### ### ### 2,154,229 0 ### ### 0.0
2008-May-14 Wed 40 40.44 ### ### 1,153,122 23,316,126 29.5 29.5 0.0
2008-May-13 Tue 40 40.4 ### 39.8 886,451 ### ### ### 2.8
2008-May-12 Mon 40.5 ### ### ### 485,423 0 25.9 25.9 0.0
2008-May-09 Fri ### ### 39.81 ### 1,249,023 ### 30.7 30.7 0.0
2008-May-08 Thu ### 40.5 ### 40.5 1,830,048 37,058,472 77.0 77.0 2.9
2008-May-07 Wed 40 40 39.28 ### 1,091,349 43,261,074 32.8 32.8 0.0
2008-May-06 Tue ### ### 39.52 ### 1,224,578 ### 66.0 66.0 0.0
2008-May-05 Mon 40 ### ### ### 1,079,976 0 ### ### 0.0
2008-May-02 Fri 39.78 ### ### 39.5 1,149,944 0 ### ### ###
2008-May-01 Thu ### 39.4 38.54 ### 1,155,643 ### 32.4 32.4 0.0
2008-Apr-30 Wed 39.75 ### 38.74 39.79 64.9 64.9 2.8
2008-Apr-29 Tue 40 ### 39.77 39.88 ### ### 2.8
2008-Apr-28 Mon 40.55 ### 39.75 40 1,235,288 24,551,349 ### ### 2.9
2008-Apr-24 Thu ### ### ### 39.5 2,421,687 0 ### ### ###
2008-Apr-23 Wed ### ### ### 40.54 75.7 75.7 2.9
2008-Apr-22 Tue 38.22 ### ### 39.84 1,262,549 0 ### ### 2.8
2008-Apr-21 Mon 38.5 ### 38.4 38.73 1,621,742 31,137,446 70.3 70.3 ###
2008-Apr-18 Fri 38.27 38.44 37.48 37.7 2,488,527 94,464,484 24.1 24.1 2.7
2008-Apr-17 Thu 38.75 38.75 37.57 37.83 19.6 19.6 2.7
2008-Apr-16 Wed 37.22 ### ### 37.73 ### ### ###
2008-Apr-15 Tue ### 36.83 35.75 36.8 ### ### 2.6
2008-Apr-14 Mon ### ### 35.76 ### 74.9 74.9 0.0
2008-Apr-11 Fri 36.49 36.7 ### 36.22 1,805,347 ### 31.4 31.4 2.6
2008-Apr-10 Thu 36.76 ### ### ### 2,174,086 0 ### ### 0.0
2008-Apr-09 Wed 36.85 37.56 36.41 36.53 35.8 35.8 ###
2008-Apr-08 Tue 37.5 37.74 ### ### 1,244,184 23,477,752 ### ### 0.0
2008-Apr-07 Mon ### ### 37.4 37.4 1,056,426 ### ### ### ###
2008-Apr-04 Fri 37.7 ### ### ### ### ### 0.0
2008-Apr-03 Thu 37.58 ### 37.5 ### 1,467,147 ### 72.4 72.4 0.0
2008-Apr-02 Wed 37.7 37.7 ### ### 2,291,151 ### ### ### 0.0
2008-Apr-01 Tue ### ### 36.27 36.56 ### ### ###
2008-Mar-31 Mon ### ### 35.79 ### 1,923,122 ### 82.3 82.3 0.0
2008-Mar-28 Fri 36.74 36.74 ### 35.55 3,069,059 ### ### ### ###
2008-Mar-27 Thu ### ### ### 36.5 1,087,077 0 70.5 70.5 2.6
2008-Mar-26 Wed ### ### ### ### 1,546,222 0 ### ### 0.0
2008-Mar-25 Tue ### 38.45 36.78 37.2 2,793,329 105,071,070 19.2 19.2 2.7
2008-Mar-20 Thu 36.5 37.88 ### 37.88 88.7 88.7 2.7
2008-Mar-19 Wed 36.55 37.21 ### 37.21 2,025,952 ### ### ### 2.7
2008-Mar-18 Tue ### ### ### 35.53 2,077,984 0 85.6 85.6 2.5
2008-Mar-17 Mon ### ### 34.27 35.28 ### ### 2.5
2008-Mar-14 Fri ### 36.46 34.71 ### 2,168,325 77,159,845 22.0 22.0 0.0
2008-Mar-13 Thu 34.81 35.77 ### 34.5 2,430,724 ### 39.8 39.8 2.5
2008-Mar-12 Wed ### ### ### 34.81 ### ### ###
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 37.5 ### 36.75 1,433,885 26,885,343 86.9 86.9 2.6
2008-Mar-07 Fri ### ### ### 36.57 ### ### 2.6
2008-Mar-06 Thu ### 37.43 ### 36.85 1,629,277 ### ### ### 2.6
2008-Mar-05 Wed ### ### 37.56 37.84 40.8 40.8 2.7
2008-Mar-04 Tue ### 38.45 36.41 ### 26.0 26.0 0.0
2008-Mar-03 Mon ### ### ### ### 1,263,049 0 ### ### 0.0
2008-Feb-29 Fri ### ### 36.41 36.5 3,090,871 ### ### ### 2.6
2008-Feb-28 Thu ### 38.51 ### ### 1,969,327 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### 38.88 2,235,585 0 79.6 79.6 2.8
2008-Feb-26 Tue 37.26 ### ### 37.79 3,227,342 0 ### ### ###
2008-Feb-25 Mon 35.86 ### ### ### 1,767,424 0 83.6 83.6 0.0
2008-Feb-22 Fri ### 35.8 34.85 35.51 ### ### ###
2008-Feb-21 Thu ### ### 34.7 ### 5,078,949 ### 34.1 34.1 0.0
2008-Feb-20 Wed 34.5 ### ### 34.55 ### ### 2.5
2008-Feb-19 Tue 32.28 32.28 31.5 31.7 2,138,322 68,191,088 ### ### 2.3
2008-Feb-18 Mon ### 32.25 ### 31.56 81.3 81.3 2.3
2008-Feb-15 Fri 32.5 32.5 31.87 ### 2,566,973 82,618,026 28.5 28.5 0.0
2008-Feb-14 Thu ### 34.21 32.85 ### ### ### 0.0
2008-Feb-13 Wed 34.5 34.51 ### ### 13.2 13.2 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 16:53:51 thru 2026-02-22 16:53:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000