Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Feb-22 11:43:40 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 36...

     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
2005-Feb-22 Tue ### ### ### 30.79 306,573 0 35.6 35.6 ###
2005-Feb-21 Mon ### ### ### 30.74 ### ### 2.2
2005-Feb-18 Fri ### ### ### 30.79 637,925 0 31.3 31.3 ###
2005-Feb-17 Thu ### 31.2 30.5 ### 717,345 ### ### ### 0.0
2005-Feb-16 Wed 30.8 ### ### 30.7 406,955 0 ### ### 2.2
2005-Feb-15 Tue ### 30.71 ### ### 82.5 82.5 0.0
2005-Feb-14 Mon 31.4 31.4 30.42 30.5 660,782 20,424,771 ### ### 2.2
2005-Feb-11 Fri 31.4 31.79 ### ### 503,384 8,001,288 22.5 22.5 0.0
2005-Feb-10 Thu ### ### ### ### 408,155 0 ### ### 0.0
2005-Feb-09 Wed 32.82 32.82 ### ### 380,684 6,247,024 ### ### 0.0
2005-Feb-08 Tue 32.81 32.87 32.5 32.75 506,058 ### 37.8 37.8 ###
2005-Feb-07 Mon ### ### 32.26 ### 80.8 80.8 0.0
2005-Feb-04 Fri 32.49 ### 32.2 32.55 72.2 72.2 2.3
2005-Feb-03 Thu ### 32.4 31.89 ### 73.7 73.7 0.0
2005-Feb-02 Wed 31.56 31.59 31.4 31.54 790,686 24,902,655 ### ### 2.3
2005-Feb-01 Tue ### 31.55 ### 31.5 493,049 7,777,847 82.3 82.3 2.3
2005-Jan-31 Mon 31.21 31.5 ### ### 393,885 6,203,688 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 282,620 0 ### ### 0.0
2005-Jan-27 Thu ### 31.83 ### 31.7 83.6 83.6 2.3
2005-Jan-25 Tue ### ### ### ### 607,723 0 14.7 14.7 0.0
2005-Jan-24 Mon ### 31.52 30.72 ### 537,970 16,741,626 ### ### 0.0
2005-Jan-21 Fri 31.53 31.56 ### ### 317,143 ### 18.5 18.5 0.0
2005-Jan-20 Thu ### 32.45 ### 31.85 521,549 ### ### ### 2.3
2005-Jan-19 Wed 32.2 ### ### ### 38.7 38.7 0.0
2005-Jan-18 Tue 31.5 31.88 31.5 31.59 521,023 ### 75.2 75.2 ###
2005-Jan-17 Mon 31.4 31.55 31.25 31.4 631,053 ### ### ### 2.2
2005-Jan-14 Fri 31.2 31.43 31.2 ### 1,219,341 ### ### ### 0.0
2005-Jan-13 Thu ### ### ### 31.43 28.5 28.5 2.2
2005-Jan-12 Wed ### ### ### ### 1,160,128 0 84.2 84.2 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 30.21 ### ### ### 0.0
2005-Jan-07 Fri 30.7 31.88 30.7 ### 1,137,777 35,601,042 89.6 89.6 0.0
2005-Jan-06 Thu 29.5 30.4 29.42 30.4 514,124 15,377,448 90.2 90.2 ###
2005-Jan-05 Wed 29.29 29.5 ### 29.5 78.4 78.4 2.1
2005-Jan-04 Tue ### 29.4 ### 29.29 173,529 2,550,876 ### ### 2.1
2004-Dec-31 Fri 29.2 29.27 ### 29.25 75,973 ### 68.1 68.1 ###
2004-Dec-30 Thu ### 29.2 ### ### 21.4 21.4 0.0
2004-Dec-29 Wed 29.42 29.43 ### ### 18.4 18.4 0.0
2004-Dec-24 Fri ### 29.48 ### 29.4 309,877 4,567,586 71.0 71.0 ###
2004-Dec-23 Thu ### 29.46 28.86 29.23 29.8 29.8 2.1
2004-Dec-22 Wed 29.49 29.49 29.25 ### ### ### 0.0
2004-Dec-21 Tue ### 29.5 ### 29.29 33.9 33.9 2.1
2004-Dec-20 Mon 29.46 29.5 ### 29.2 385,653 5,688,381 27.5 27.5 2.1
2004-Dec-17 Fri ### 29.85 ### 29.5 1,170,557 ### ### ### 2.1
2004-Dec-16 Thu 28.55 ### 28.2 ### 84.3 84.3 0.0
2004-Dec-15 Wed 28.43 28.5 28 ### 22.6 22.6 0.0
2004-Dec-14 Tue ### ### ### ### 718,387 0 29.4 29.4 0.0
2004-Dec-13 Mon 28.44 28.54 ### 28.25 439,276 ### 34.4 34.4 2.0
2004-Dec-10 Fri 28 ### ### ### 1,254,088 0 ### ### 0.0
2004-Dec-09 Thu 27.56 ### 27.56 27.85 ### ### ###
2004-Dec-08 Wed 27.25 27.5 ### 27.5 ### ### 2.0
2004-Dec-07 Tue ### 27.79 ### 27.2 29.0 29.0 1.9
2004-Dec-06 Mon ### ### ### 27.54 973,178 0 ### ### 2.0
2004-Dec-03 Fri 26.21 ### 26.21 ### 671,421 8,798,972 92.4 92.4 0.0
2004-Dec-02 Thu ### 26.49 ### 26.2 ### ### ###
2004-Dec-01 Wed 26.59 26.59 26.26 26.27 30.2 30.2 ###
2004-Nov-30 Tue 26.71 26.79 26.58 ### 715,970 19,105,659 ### ### 0.0
2004-Nov-29 Mon 27 27.28 ### 26.8 30.5 30.5 1.9
2004-Nov-26 Fri 26.5 26.88 26.41 26.83 77.9 77.9 ###
2004-Nov-25 Thu 25.85 26.23 25.85 26.2 1,358,273 35,369,428 ### ### ###
2004-Nov-24 Wed ### 26.25 ### ### 1,107,846 14,540,478 ### ### 0.0
2004-Nov-23 Tue ### ### ### 26 ### ### 1.9
2004-Nov-22 Mon 26.5 26.5 ### ### 1,395,626 18,492,044 10.6 10.6 0.0
2004-Nov-19 Fri ### ### 26.52 ### ### ### 0.0
2004-Nov-18 Thu 27.2 27.25 26.86 26.87 1,188,380 32,151,620 ### ### ###
2004-Nov-17 Wed 27.45 27.45 ### 27.25 ### ### ###
2004-Nov-16 Tue 27.7 27.7 ### 27.5 32.1 32.1 2.0
2004-Nov-15 Mon ### 28 ### 27.7 ### ### 2.0
2004-Nov-12 Fri 27.8 ### 27.8 27.85 66.4 66.4 ###
2004-Nov-11 Thu ### ### 27.79 ### 792,425 11,010,745 ### ### 0.0
2004-Nov-10 Wed 27.86 28.22 27.86 ### 71.7 71.7 0.0
2004-Nov-09 Tue 28.45 28.45 27.79 ### 17.9 17.9 0.0
2004-Nov-08 Mon ### ### 28.4 28.45 ### ### 2.0
2004-Nov-05 Fri ### 29.24 28.79 ### 213,951 6,207,788 ### ### 0.0
2004-Nov-04 Thu 29.25 29.58 28.55 ### 392,842 11,417,952 ### ### 0.0
2004-Nov-03 Wed ### ### ### 29.22 1,032,775 0 ### ### 2.1
2004-Nov-02 Tue 28.8 ### 28.78 ### 74.5 74.5 0.0
2004-Nov-01 Mon 28.8 28.8 ### ### ### ### 0.0
2004-Oct-29 Fri ### 29 ### 28.8 507,074 7,352,573 28.2 28.2 2.1
2004-Oct-28 Thu 28.82 ### ### 28.8 ### ### 2.1
2004-Oct-27 Wed 28 ### 27.87 ### 86.5 86.5 0.0
2004-Oct-26 Tue 27.4 27.88 ### 27.79 592,057 8,253,274 ### ### 2.0
2004-Oct-25 Mon 26.5 27.24 ### ### 87.8 87.8 0.0
2004-Oct-22 Fri ### ### 27.4 27.4 733,526 ### ### ### 2.0
2004-Oct-21 Thu ### 28 27.4 27.86 ### ### ###
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### 28.29 163,688 0 ### ### ###
2004-Oct-18 Mon ### ### ### 28.2 ### ### 2.0
2004-Oct-15 Fri 27.83 ### ### 28.25 426,322 0 80.0 80.0 2.0
2004-Oct-14 Thu 28.5 ### 27.81 28 22.0 22.0 2.0
2004-Oct-13 Wed ### 28.89 ### 28.89 87.6 87.6 ###
2004-Oct-12 Tue 27.86 ### 27.86 ### ### ### 0.0
2004-Oct-11 Mon ### 28.25 27.86 27.87 ### ### ###
2004-Oct-08 Fri ### ### ### ### 358,455 0 ### ### 0.0
2004-Oct-07 Thu 29.25 ### 28.25 28.47 491,776 ### 10.1 10.1 ###
2004-Oct-06 Wed 29 29.52 29 ### ### ### 0.0
2004-Oct-05 Tue 28.87 ### ### ### 379,677 0 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 28.4 28.4 ### ### 339,844 4,825,784 ### ### 0.0
2004-Sep-30 Thu 28.4 28.87 28.4 28.4 ### ### 2.0
2004-Sep-29 Wed 28.8 28.85 ### ### ### ### 0.0
2004-Sep-28 Tue ### ### 28.49 28.84 355,022 5,057,288 25.5 25.5 ###
2004-Sep-27 Mon 28.8 29.28 28.7 ### 492,741 ### ### ### 0.0
2004-Sep-24 Fri ### ### 28 28.8 91.1 91.1 2.1
2004-Sep-23 Thu 28.25 28.43 ### ### 728,826 ### 70.9 70.9 0.0
2004-Sep-22 Wed ### 28.5 27.83 28.4 883,853 ### 79.0 79.0 2.0
2004-Sep-21 Tue 28.5 28.5 ### ### ### ### 0.0
2004-Sep-20 Mon 29.4 29.5 ### ### 762,155 11,241,786 ### ### 0.0
2004-Sep-17 Fri 29.56 29.75 29.56 29.75 ### ### 2.1
2004-Sep-16 Thu ### 29.85 ### 29.55 1,041,026 ### ### ### ###
2004-Sep-15 Wed ### ### ### ### 870,683 0 23.0 23.0 0.0
2004-Sep-14 Tue ### 29.72 ### 29.72 801,724 ### 85.6 85.6 2.1
2004-Sep-13 Mon ### ### 29 29 ### ### ###
2004-Sep-10 Fri 28.73 ### 28.73 ### 75.8 75.8 0.0
2004-Sep-09 Thu 27.75 ### 27.7 ### 1,121,872 15,537,927 ### ### 0.0
2004-Sep-08 Wed 27.7 27.75 27.26 27.75 517,785 14,241,676 ### ### 2.0
2004-Sep-07 Tue 27.22 27.74 27.22 ### 529,979 14,563,822 ### ### 0.0
2004-Sep-06 Mon ### ### 26.78 ### 909,424 12,177,187 77.4 77.4 0.0
2004-Sep-03 Fri ### 27.5 26.79 27 846,774 22,985,680 ### ### 1.9
2004-Sep-02 Thu ### 28.2 ### 27.7 96.3 96.3 2.0
2004-Sep-01 Wed 25.84 ### 25.8 ### ### ### 0.0
2004-Aug-31 Tue 25.85 ### 25.79 25.85 625,351 ### 70.8 70.8 ###
2004-Aug-30 Mon 26.2 ### ### 25.86 24.5 24.5 1.8
2004-Aug-27 Fri ### 26.27 ### ### 70.0 70.0 0.0
2004-Aug-26 Thu ### 26 ### 25.49 ### ### ###
2004-Aug-25 Wed ### ### 24.45 24.85 479,586 ### 29.9 29.9 1.8
2004-Aug-24 Tue ### ### ### 24.79 303,220 0 ### ### ###
2004-Aug-23 Mon ### ### ### 24.56 350,029 0 76.7 76.7 1.8
2004-Aug-20 Fri ### 24.7 23.86 24.24 380,671 ### 68.6 68.6 ###
2004-Aug-19 Thu 24.41 24.55 24.2 24.2 803,150 19,576,781 21.8 21.8 1.7
2004-Aug-18 Wed 24.88 24.88 24.26 24.5 20.1 20.1 1.8
2004-Aug-17 Tue ### 25.45 24.8 24.86 29.8 29.8 1.8
2004-Aug-16 Mon 24.88 ### 24.7 24.81 35.7 35.7 1.8
2004-Aug-13 Fri ### ### 24.85 24.88 1,596,042 19,830,821 16.2 16.2 1.8
2004-Aug-12 Thu ### 25.55 ### 25.5 503,772 6,435,687 80.1 80.1 ###
2004-Aug-11 Wed 25.5 ### ### 25.4 606,387 0 31.1 31.1 1.8
2004-Aug-10 Tue ### 25.83 25.26 ### ### ### 0.0
2004-Aug-09 Mon ### ### 25.2 ### 387,950 4,888,170 ### ### 0.0
2004-Aug-06 Fri 25.89 25.89 ### 25.74 ### ### 1.8
2004-Aug-05 Thu 25.29 26 25.22 ### 426,646 ### 88.9 88.9 0.0
2004-Aug-04 Wed 25.7 25.7 ### 25.28 18.4 18.4 1.8
2004-Aug-03 Tue 26.27 26.29 ### 25.79 17.3 17.3 1.8
2004-Aug-02 Mon 25.47 ### 25.47 26.27 712,278 ### 92.4 92.4 ###
2004-Jul-30 Fri 24.5 25.49 24.47 25.49 1,091,643 27,269,242 93.0 93.0 ###
2004-Jul-29 Thu 24.2 24.45 24.2 24.27 627,546 15,265,056 73.4 73.4 ###
2004-Jul-28 Wed 23.5 24.2 23.43 ### 1,543,378 36,755,547 87.6 87.6 0.0
2004-Jul-27 Tue 23 23.42 ### ### ### ### 0.0
2004-Jul-26 Mon 23 23 22.8 22.87 ### ### ###
2004-Jul-23 Fri 22.82 23.25 22.82 ### 345,159 ### ### ### 0.0
2004-Jul-22 Thu 22.8 22.82 ### 22.82 404,379 ### 68.9 68.9 ###


<< 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 11:43:40 thru 2026-02-22 11:43:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000