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 Sat 26-Feb-28 05:42:54 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 32...

     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 51 52 53 54 55 56 57 58 59 Next >>


End of day Prices (full format),

128 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Mar-24 Wed ### 35.78 ### ### 3,593,571 64,288,985 83.1 83.1 0.0
2010-Mar-23 Tue ### ### ### 35.25 4,648,243 0 ### ### 2.5
2010-Mar-22 Mon ### ### 35.57 35.86 ### ### ###
2010-Mar-19 Fri ### ### 35.86 ### 3,917,082 70,233,280 66.8 66.8 0.0
2010-Mar-18 Thu ### 36.2 35.76 35.86 2,802,321 ### ### ### ###
2010-Mar-17 Wed ### ### ### ### 2,500,180 0 74.6 74.6 0.0
2010-Mar-16 Tue ### ### 35.84 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### 35.75 3,541,972 0 ### ### ###
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### 36.2 2,922,159 0 ### ### 2.6
2010-Mar-10 Wed ### 36.21 35.56 35.76 1,886,082 67,682,052 ### ### 2.6
2010-Mar-09 Tue ### 36.74 35.76 36.21 6,310,783 228,765,883 73.6 73.6 ###
2010-Mar-08 Mon ### ### 35.73 ### ### ### 0.0
2010-Mar-05 Fri ### 35.86 ### ### 2,902,481 52,041,484 80.3 80.3 0.0
2010-Mar-04 Thu ### ### 34.57 34.8 2,041,758 35,291,787 ### ### 2.5
2010-Mar-03 Wed ### ### ### 34.75 2,094,984 0 27.5 27.5 2.5
2010-Mar-02 Tue ### ### ### 34.73 29.9 29.9 ###
2010-Mar-01 Mon ### ### ### 34.85 ### ### ###
2010-Feb-26 Fri 34.23 34.75 ### ### 5,837,979 101,434,885 ### ### 0.0
2010-Feb-25 Thu 34.88 ### 34.45 34.46 3,122,581 53,786,457 39.0 39.0 ###
2010-Feb-24 Wed 34.7 ### 34.47 34.59 3,581,288 ### ### ### ###
2010-Feb-23 Tue 34.5 ### 34.44 34.87 2,540,326 ### ### ### ###
2010-Feb-22 Mon 34.41 34.85 ### 34.76 ### ### 2.5
2010-Feb-19 Fri 33.81 ### 33.75 ### 3,070,748 51,818,872 ### ### 0.0
2010-Feb-18 Thu ### ### 33.44 ### 3,102,350 ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 78.5 78.5 0.0
2010-Feb-16 Tue ### 32.45 ### 32.25 3,038,084 ### 79.5 79.5 ###
2010-Feb-15 Mon ### ### ### ### 3,216,958 0 89.9 89.9 0.0
2010-Feb-12 Fri ### ### ### ### 3,185,028 0 28.8 28.8 0.0
2010-Feb-11 Thu 31.55 31.55 ### ### ### ### 0.0
2010-Feb-10 Wed 31.79 31.85 ### 31.53 ### ### 2.3
2010-Feb-09 Tue ### ### ### 31.55 1,979,284 0 84.1 84.1 ###
2010-Feb-08 Mon 31.5 31.58 ### 31.24 2,272,326 35,880,027 ### ### ###
2010-Feb-05 Fri ### 31.58 ### 31.55 ### ### ###
2010-Feb-04 Thu 30.8 ### 30.76 ### 3,455,521 ### 81.0 81.0 0.0
2010-Feb-03 Wed 31.28 31.28 30.75 30.84 2,095,040 ### ### ### 2.2
2010-Feb-02 Tue 30.87 ### 30.58 ### 1,514,981 23,164,059 65.5 65.5 0.0
2010-Feb-01 Mon ### ### 30.75 ### 54.3 54.3 0.0
2010-Jan-29 Fri 30.85 31.4 30.74 ### 3,625,970 112,658,887 ### ### 0.0
2010-Jan-28 Thu ### ### 30.71 30.85 2,320,321 35,628,528 29.1 29.1 ###
2010-Jan-27 Wed 31.25 31.52 31.2 ### 2,590,381 81,234,348 ### ### 0.0
2010-Jan-25 Mon 30.83 ### 30.83 31.25 72.4 72.4 2.2
2010-Jan-22 Fri ### 31.22 30.74 ### 1,871,875 57,990,687 67.2 67.2 0.0
2010-Jan-21 Thu ### 31.28 ### ### 1,819,642 ### ### ### 0.0
2010-Jan-20 Wed 31.49 31.53 ### 31.21 1,929,088 30,412,072 ### ### ###
2010-Jan-19 Tue 31.5 31.8 ### ### 1,763,445 28,038,775 ### ### 0.0
2010-Jan-18 Mon 31.44 31.52 31.25 ### ### ### 0.0
2010-Jan-15 Fri 31.7 31.7 31.41 31.52 1,970,387 ### ### ### ###
2010-Jan-14 Thu 31.85 31.88 31.49 31.57 1,430,055 ### ### ### 2.3
2010-Jan-13 Wed 31.8 31.81 31.4 31.56 1,763,546 55,736,871 ### ### 2.3
2010-Jan-12 Tue 31.8 ### 31.8 31.89 ### ### 2.3
2010-Jan-11 Mon 32.29 32.29 ### ### ### ### 0.0
2010-Jan-08 Fri 32.2 ### ### ### 1,141,443 0 35.0 35.0 0.0
2010-Jan-07 Thu 31.86 ### 31.75 ### ### ### 0.0
2010-Jan-06 Wed ### ### 31.75 31.8 ### ### ###
2010-Jan-05 Tue ### ### ### ### 1,349,052 0 ### ### 0.0
2010-Jan-04 Mon 32.5 ### 32.48 32.5 65.4 65.4 ###
2009-Dec-31 Thu 32.45 32.53 ### 32.49 64.6 64.6 ###
2009-Dec-30 Wed 32.55 ### 32.23 32.25 ### ### ###
2009-Dec-29 Tue 32.75 32.75 32.47 32.54 657,679 ### 19.6 19.6 2.3
2009-Dec-24 Thu ### ### 32.2 ### 945,070 15,215,627 71.4 71.4 0.0
2009-Dec-23 Wed ### 32.43 31.88 32.25 ### ### ###
2009-Dec-22 Tue ### ### 31.54 ### ### ### 0.0
2009-Dec-21 Mon 31.48 ### 31.26 ### 1,590,242 24,855,482 ### ### 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 30.8 ### ### ### 4,602,222 0 ### ### 0.0
2009-Dec-16 Wed ### 30.85 ### 30.54 36.6 36.6 ###
2009-Dec-15 Tue 30.5 30.89 ### ### 70.3 70.3 0.0
2009-Dec-14 Mon 30.58 30.58 ### ### ### ### 0.0
2009-Dec-11 Fri ### 30.88 30.44 30.48 ### ### 2.2
2009-Dec-10 Thu ### 30.48 ### ### 3,017,629 ### ### ### 0.0
2009-Dec-09 Wed ### ### ### 30.5 3,570,421 0 ### ### 2.2
2009-Dec-08 Tue ### 31.45 ### 31.22 1,400,673 22,025,582 77.5 77.5 2.2
2009-Dec-07 Mon 31.47 31.53 ### 31.26 1,823,970 28,754,887 ### ### 2.2
2009-Dec-04 Fri 31.22 31.25 30.8 ### 2,581,148 ### ### ### 0.0
2009-Dec-03 Thu 31.75 31.78 ### 31.48 ### ### 2.2
2009-Dec-02 Wed 31.81 ### 31.75 31.76 35.8 35.8 2.3
2009-Dec-01 Tue 31.29 31.82 31.25 31.73 80.8 80.8 ###
2009-Nov-30 Mon ### 31.76 ### 31.54 ### ### 2.3
2009-Nov-27 Fri ### ### 30.81 ### 2,736,289 ### ### ### 0.0
2009-Nov-26 Thu 31.71 ### 31.4 31.5 ### ### 2.3
2009-Nov-25 Wed ### 31.78 31.45 ### 71.9 71.9 0.0
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


<< 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 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 2026-02-28 05:42:54 thru 2026-02-28 05:42:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000