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 Tue 26-Feb-24 04:19:43 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 35...

     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 .. Friday 20th 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
2005-Sep-26 Mon 39.5 39.77 39.22 39.75 1,284,676 50,738,278 72.1 72.1 ###
2005-Sep-23 Fri ### ### 37.89 ### 847,285 ### ### ### 0.0
2005-Sep-22 Thu 36.84 37.77 36.47 ### 866,456 32,162,846 84.0 84.0 0.0
2005-Sep-21 Wed 36.59 36.86 36.51 36.83 562,552 20,637,220 ### ### ###
2005-Sep-20 Tue ### 36.58 35.45 ### 790,028 28,452,858 ### ### 0.0
2005-Sep-19 Mon ### 36.5 35.7 35.7 1,852,589 ### ### ### 2.6
2005-Sep-16 Fri ### 36.45 35.86 ### ### ### 0.0
2005-Sep-15 Thu ### ### 35.45 ### 65.8 65.8 0.0
2005-Sep-14 Wed 35.55 ### ### ### ### ### 0.0
2005-Sep-13 Tue ### 35.54 34.8 35.54 448,345 ### ### ### 2.5
2005-Sep-12 Mon 34.8 ### 34.73 34.82 ### ### 2.5
2005-Sep-09 Fri ### ### 34.5 34.75 589,571 ### 25.0 25.0 2.5
2005-Sep-08 Thu 34.7 34.78 ### 34.51 620,585 10,791,973 ### ### ###
2005-Sep-07 Wed 34.75 34.89 34.55 34.75 ### ### 2.5
2005-Sep-06 Tue 34.5 34.72 34.47 34.54 521,320 ### ### ### 2.5
2005-Sep-05 Mon ### ### 34.41 ### 36.4 36.4 0.0
2005-Sep-02 Fri ### ### 34.51 ### ### ### 0.0
2005-Sep-01 Thu 34.5 34.89 34.25 34.75 686,457 ### 70.9 70.9 2.5
2005-Aug-31 Wed 34.5 34.57 34.2 34.27 852,659 29,318,679 26.1 26.1 2.4
2005-Aug-30 Tue 34.89 34.89 ### 34.52 467,979 ### 23.1 23.1 2.5
2005-Aug-29 Mon ### 35.45 ### 34.79 858,074 ### 30.2 30.2 2.5
2005-Aug-26 Fri 35.25 ### ### ### 1,880,242 0 ### ### 0.0
2005-Aug-25 Thu ### 35.5 ### 35.24 ### ### 2.5
2005-Aug-24 Wed ### ### ### ### 4.2 4.2 0.0
2005-Aug-23 Tue 35.84 36.45 35.83 36.21 79.5 79.5 ###
2005-Aug-22 Mon ### 35.82 ### 35.82 ### ### 2.6
2005-Aug-19 Fri ### ### ### 34.79 433,651 0 69.0 69.0 2.5
2005-Aug-18 Thu ### ### ### 34.89 ### ### 2.5
2005-Aug-17 Wed 35.4 35.59 35.25 35.55 346,781 12,282,983 ### ### ###
2005-Aug-16 Tue 35.24 35.51 ### 35.51 451,927 ### 73.2 73.2 ###
2005-Aug-15 Mon ### ### 34.82 ### 214,585 3,735,924 ### ### 0.0
2005-Aug-12 Fri ### ### 34.87 ### 33.1 33.1 0.0
2005-Aug-11 Thu 34.75 ### 34.7 ### 70.5 70.5 0.0
2005-Aug-10 Wed 34.55 34.75 34.51 ### 70.0 70.0 0.0
2005-Aug-09 Tue 34.71 34.71 34.42 34.51 27.7 27.7 ###
2005-Aug-08 Mon 34.72 34.72 ### 34.5 141,848 2,462,481 ### ### 2.5
2005-Aug-05 Fri 34.89 ### 34.52 34.53 19.2 19.2 ###
2005-Aug-04 Thu 34.89 34.89 34.51 34.81 35.3 35.3 ###
2005-Aug-03 Wed 34.56 34.7 34.53 ### 715,173 ### 72.4 72.4 0.0
2005-Aug-02 Tue 34.5 ### 34.25 34.52 66.8 66.8 2.5
2005-Aug-01 Mon 34.52 34.7 34.52 ### ### ### 0.0
2005-Jul-29 Fri ### ### 34.8 34.88 1,481,385 ### ### ### ###
2005-Jul-28 Thu ### ### ### ### 32.5 32.5 0.0
2005-Jul-27 Wed 35.75 35.78 35.45 35.55 ### ### ###
2005-Jul-26 Tue 35.55 35.77 ### 35.71 236,447 4,228,854 ### ### ###
2005-Jul-25 Mon ### 35.7 35.51 35.58 865,477 ### ### ### ###
2005-Jul-22 Fri 35.58 ### 35.25 ### 501,920 8,846,340 ### ### 0.0
2005-Jul-21 Thu ### 35.74 ### ### 1,154,458 ### ### ### 0.0
2005-Jul-20 Wed 35.23 35.44 35.21 35.21 29.7 29.7 ###
2005-Jul-19 Tue ### 35.44 ### 35.25 892,228 15,810,280 ### ### 2.5
2005-Jul-18 Mon 34.85 35.4 34.85 ### ### ### 0.0
2005-Jul-15 Fri 34.8 ### 34.7 ### 634,756 ### ### ### 0.0
2005-Jul-14 Thu ### ### 34.72 34.75 468,285 8,129,427 ### ### 2.5
2005-Jul-13 Wed 35.2 35.2 ### ### 34.3 34.3 0.0
2005-Jul-12 Tue 34.8 ### 34.75 ### ### ### 0.0
2005-Jul-11 Mon ### 34.42 ### 34.4 520,850 8,963,828 ### ### 2.5
2005-Jul-08 Fri 33.53 ### 33.53 ### 81.9 81.9 0.0
2005-Jul-07 Thu ### ### ### 33.76 30.5 30.5 ###
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 815,827 0 ### ### 0.0
2005-Jul-04 Mon 33.8 ### 33.8 ### 857,853 ### 78.4 78.4 0.0
2005-Jul-01 Fri ### 33.85 33.51 33.75 64.3 64.3 ###
2005-Jun-30 Thu ### ### ### 33.72 59.4 59.4 2.4
2005-Jun-29 Wed ### 35.25 33.85 33.86 979,684 33,848,082 12.5 12.5 2.4
2005-Jun-28 Tue ### 34.59 ### 34.59 1,084,528 ### 91.7 91.7 ###
2005-Jun-27 Mon ### ### ### ### 678,342 0 78.3 78.3 0.0
2005-Jun-24 Fri 32.5 ### 32.25 32.57 ### ### ###
2005-Jun-23 Thu ### ### ### 32.77 567,851 0 34.7 34.7 ###
2005-Jun-22 Wed ### 33.21 32.74 32.85 28.9 28.9 ###
2005-Jun-21 Tue ### ### ### ### 75.5 75.5 0.0
2005-Jun-20 Mon 32.7 ### ### 32.73 ### ### 2.3
2005-Jun-17 Fri ### 32.51 ### 32.2 ### ### ###
2005-Jun-16 Thu 32.44 32.5 31.76 31.84 ### ### 2.3
2005-Jun-15 Wed 32.5 ### ### 32.45 29.8 29.8 2.3
2005-Jun-14 Tue 31.83 32.49 ### ### 1,173,658 19,066,074 ### ### 0.0
2005-Jun-10 Fri 31.75 31.87 31.58 31.83 1,322,574 ### 69.0 69.0 ###
2005-Jun-09 Thu 30.45 ### ### 31.2 88.2 88.2 2.2
2005-Jun-08 Wed 29.7 ### ### 30.28 ### ### 2.2
2005-Jun-07 Tue 28.85 ### 28.8 29.5 ### ### 2.1
2005-Jun-06 Mon 28.84 ### 28.55 ### 818,043 ### ### ### 0.0
2005-Jun-03 Fri ### ### 28.87 ### 784,527 11,324,647 ### ### 0.0
2005-Jun-02 Thu 29.2 29.45 28.83 ### 896,123 26,113,024 27.2 27.2 0.0
2005-Jun-01 Wed ### 29.2 28.73 29 1,664,855 48,222,525 ### ### ###
2005-May-31 Tue ### ### ### ### 665,222 0 14.1 14.1 0.0
2005-May-30 Mon ### ### 29.27 ### 400,159 5,856,326 23.5 23.5 0.0
2005-May-27 Fri 30.48 ### 29.73 29.73 1,921,042 28,556,289 ### ### ###
2005-May-26 Thu ### ### 29.52 ### 927,044 ### ### ### 0.0
2005-May-25 Wed ### 30.55 ### ### 752,049 11,487,548 ### ### 0.0
2005-May-24 Tue 29.24 ### ### ### 84.7 84.7 0.0
2005-May-23 Mon 29.25 29.4 ### 29.29 965,927 14,199,126 67.7 67.7 2.1
2005-May-20 Fri 28.81 ### 28.72 29 1,154,652 ### ### ### ###
2005-May-19 Thu ### ### 28.8 ### 26.7 26.7 0.0
2005-May-18 Wed 27.8 28.89 27.52 ### ### ### 0.0
2005-May-17 Tue 28.83 28.83 27.25 ### 15.1 15.1 0.0
2005-May-16 Mon 30.24 30.24 28.52 28.57 ### ### ###
2005-May-13 Fri 31.48 31.48 30.86 ### 17.3 17.3 0.0
2005-May-12 Thu ### ### ### 31.75 ### ### 2.3
2005-May-11 Wed ### ### ### 31.89 74.0 74.0 2.3
2005-May-10 Tue ### ### ### 31.25 27.7 27.7 2.2
2005-May-09 Mon ### 31.7 ### ### 78.7 78.7 0.0
2005-May-06 Fri ### 31.56 ### 31.4 397,872 6,278,420 ### ### 2.2
2005-May-05 Thu 30.56 31.2 30.4 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 26.0 26.0 0.0
2005-May-03 Tue 31.5 ### 31.26 31.45 ### ### ###
2005-May-02 Mon 31.58 31.7 ### 31.24 406,945 6,450,078 ### ### ###
2005-Apr-29 Fri ### ### ### ### 78.8 78.8 0.0
2005-Apr-28 Thu ### 31.45 ### ### 82.1 82.1 0.0
2005-Apr-27 Wed 31.7 31.7 ### ### 814,453 12,909,080 23.5 23.5 0.0
2005-Apr-26 Tue 32.2 32.49 ### 31.7 30.2 30.2 2.3
2005-Apr-22 Fri ### ### 31.85 31.89 ### ### 2.3
2005-Apr-21 Thu 31.85 ### 31.7 31.79 34.7 34.7 ###
2005-Apr-20 Wed 32.8 32.86 ### ### 1,781,554 ### 21.3 21.3 0.0
2005-Apr-19 Tue 31.23 ### 31.23 ### 74.3 74.3 0.0
2005-Apr-18 Mon ### ### ### ### 2,393,322 0 ### ### 0.0
2005-Apr-15 Fri 33.59 33.59 31.78 ### 2,024,572 ### 10.2 10.2 0.0
2005-Apr-14 Thu ### ### ### ### 290,720 0 ### ### 0.0
2005-Apr-13 Wed ### ### 34.8 ### 432,447 7,524,577 ### ### 0.0
2005-Apr-12 Tue ### ### 34.72 34.86 31.7 31.7 2.5
2005-Apr-11 Mon 35.21 35.21 34.88 ### 335,923 11,772,421 ### ### 0.0
2005-Apr-08 Fri ### 35.25 34.82 35.2 296,647 10,393,027 ### ### 2.5
2005-Apr-07 Thu ### ### ### ### 371,129 0 ### ### 0.0
2005-Apr-06 Wed 35.49 35.7 ### ### 483,388 8,628,475 ### ### 0.0
2005-Apr-05 Tue 34.5 35.49 34.5 35.48 89.8 89.8 2.5
2005-Apr-04 Mon ### 34.48 ### ### 458,489 7,904,350 77.1 77.1 0.0
2005-Apr-01 Fri 34.25 34.76 ### 34.47 ### ### 2.5
2005-Mar-31 Thu ### 34.4 ### ### 1,544,083 26,558,227 26.9 26.9 0.0
2005-Mar-30 Wed ### 34.71 ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 671,288 0 ### ### 0.0
2005-Mar-24 Thu ### 35.85 ### ### ### ### 0.0
2005-Mar-23 Wed ### ### 34.7 ### 80.4 80.4 0.0
2005-Mar-22 Tue 35.26 ### ### ### 35.9 35.9 0.0
2005-Mar-21 Mon 34.5 35.29 34.5 35.25 86.6 86.6 2.5
2005-Mar-18 Fri ### 34.59 ### 34.45 75.3 75.3 ###
2005-Mar-17 Thu ### ### 33.82 ### 867,653 ### ### ### 0.0
2005-Mar-16 Wed 33.7 34.5 ### 34.4 ### ### 2.5
2005-Mar-15 Tue 33.57 33.88 33.52 33.72 74.6 74.6 2.4
2005-Mar-14 Mon ### 33.74 33.56 33.7 352,874 ### 70.3 70.3 2.4
2005-Mar-11 Fri 33.7 33.7 33.45 ### ### ### 0.0
2005-Mar-10 Thu 33.79 33.79 ### 33.49 356,449 ### ### ### 2.4
2005-Mar-09 Wed 33.55 ### 33.2 33.8 76.0 76.0 2.4
2005-Mar-08 Tue ### ### ### 33.5 835,443 0 ### ### 2.4
2005-Mar-07 Mon ### ### 33.78 33.84 726,178 12,265,146 ### ### 2.4
2005-Mar-04 Fri ### ### 34.2 34.28 ### ### 2.4
2005-Mar-03 Thu ### 34.5 33.88 ### 3,524,026 120,486,448 ### ### 0.0
2005-Mar-02 Wed 33.45 ### ### ### 2,157,228 0 88.4 88.4 0.0
2005-Mar-01 Tue ### ### ### ### 90.9 90.9 0.0
2005-Feb-28 Mon ### ### 31.85 ### 506,383 8,064,149 29.9 29.9 0.0
2005-Feb-25 Fri ### 32.21 ### ### 3,018,540 48,613,586 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 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 2026-02-24 04:19:43 thru 2026-02-24 04:19:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000