(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 .. Wednesday 7th May 2025
Latest price with VOLUME for CSL .. Wednesday 7th May 2025

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 Next >>


End of day Prices (full format),

150 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-26 Mon ### ### 33.48 ### 1,474,573 24,684,352 73.0 73.0 0.0
2007-Nov-23 Fri ### 33.85 ### ### 1,414,572 ### 88.9 88.9 0.0
2007-Nov-22 Thu ### 32.79 ### 32.26 92.2 92.2 2.3
2007-Nov-21 Wed ### ### ### 31.25 2,069,850 0 ### ### 2.2
2007-Nov-20 Tue 32.51 ### ### ### 1,503,540 0 28.7 28.7 0.0
2007-Nov-19 Mon ### 33.5 ### 33.2 ### ### ###
2007-Nov-16 Fri ### ### ### 32.7 974,550 0 29.8 29.8 2.3
2007-Nov-15 Thu 33.5 ### ### ### 2,175,729 0 ### ### 0.0
2007-Nov-14 Wed ### ### 32.84 ### 1,978,657 32,489,547 ### ### 0.0
2007-Nov-13 Tue ### 32.85 31.77 ### ### ### 0.0
2007-Nov-12 Mon 33.2 33.44 32.26 32.54 1,329,543 43,675,487 30.3 30.3 2.3
2007-Nov-09 Fri ### 33.7 ### 33.55 1,024,583 17,264,223 ### ### ###
2007-Nov-08 Thu ### 33.2 ### 32.84 2,042,188 33,900,320 ### ### 2.3
2007-Nov-07 Wed 33.4 33.83 33.4 ### 74.4 74.4 0.0
2007-Nov-06 Tue ### 33.8 ### 33.28 66.6 66.6 2.4
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri ### ### ### 34.55 67.6 67.6 2.5
2007-Nov-01 Thu 37.22 37.24 35.45 35.8 1,752,323 63,688,179 ### ### 2.6
2007-Oct-31 Wed 36.5 36.5 ### 36.5 1,598,188 ### ### ### 2.6
2007-Oct-30 Tue ### ### 36.58 36.58 ### ### 2.6
2007-Oct-29 Mon 37.2 ### 37.2 37.5 75.3 75.3 2.7
2007-Oct-26 Fri ### ### 36.55 ### 4,111,921 75,145,356 75.5 75.5 0.0
2007-Oct-25 Thu ### ### 35.8 36.45 2,281,228 40,833,981 81.6 81.6 ###
2007-Oct-24 Wed ### 36.2 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 85.3 85.3 0.0
2007-Oct-22 Mon ### 34.2 33.4 ### 920,370 ### ### ### 0.0
2007-Oct-19 Fri ### ### 34.43 34.51 1,233,750 ### 38.1 38.1 ###
2007-Oct-18 Thu ### 34.4 ### ### 32.8 32.8 0.0
2007-Oct-17 Wed ### 104.24 99.41 ### 89.8 89.8 0.0
2007-Oct-16 Tue 96.5 ### ### ### ### ### 0.0
2007-Oct-15 Mon ### 101.45 97.82 ### 569,321 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 791,429 0 ### ### 0.0
2007-Oct-11 Thu ### ### 101.4 ### 971,283 49,244,048 ### ### 0.0
2007-Oct-10 Wed ### 104.21 ### 103.59 597,840 31,150,453 34.5 34.5 ###
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


<< 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 Next >>

Server processing from 2025-05-08 10:13:21 thru 2025-05-08 10:13:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000