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 04:53:31 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 48...

     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
1998-Jan-28 Wed 9.887 9.89 9.7 9.7 33,445 ### 9.9 9.9 0.7
1998-Jan-27 Tue ### ### 9.7 ### ### ### 0.0
1998-Jan-23 Fri 9.84 ### 9.84 ### 124,853 614,276 79.2 79.2 0.0
1998-Jan-22 Thu 9.7 9.87 9.7 9.85 88.3 88.3 ###
1998-Jan-21 Wed ### 9.85 ### 9.85 92.4 92.4 ###
1998-Jan-20 Tue ### ### 9.55 ### 30.2 30.2 0.0
1998-Jan-19 Mon 9.55 ### 9.55 ### 124,058 592,376 ### ### 0.0
1998-Jan-16 Fri 9.4 ### 9.4 ### ### ### 0.0
1998-Jan-15 Thu 9.5 9.5 ### ### ### ### 0.0
1998-Jan-14 Wed 9.4 ### 9.4 ### 85.7 85.7 0.0
1998-Jan-13 Tue 9.076 9.2 9.076 9.2 18,620 170,149 85.9 85.9 0.7
1998-Jan-12 Mon ### ### ### 9 36,743 0 ### ### 0.6
1998-Jan-09 Fri 9.5 9.5 ### 9.2 166,628 791,483 ### ### 0.7
1998-Jan-08 Thu 9.7 9.78 9.5 9.5 ### ### 0.7
1998-Jan-07 Wed ### ### ### 9.7 ### ### 0.7
1998-Jan-06 Tue 9.89 ### 9.85 ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### ### ### 0.0
1998-Jan-02 Fri 9.58 ### 9.58 ### 81.0 81.0 0.0
1997-Dec-31 Wed 9.42 ### 9.42 ### ### ### 0.0
1997-Dec-30 Tue 9.2 9.42 9.2 9.42 87.6 87.6 0.7
1997-Dec-29 Mon 9.2 ### ### ### ### ### 0.0
1997-Dec-24 Wed ### 9.2 9 9.2 100,525 914,777 ### ### 0.7
1997-Dec-23 Tue 8.951 9.2 ### 9.2 97,759 ### ### ### 0.7
1997-Dec-22 Mon ### ### ### ### 41,977 0 ### ### 0.0
1997-Dec-19 Fri 9.55 9.55 9.25 9.4 ### ### ###
1997-Dec-18 Thu ### 9.72 ### ### 182,144 ### 83.7 83.7 0.0
1997-Dec-17 Wed 9.4 ### ### 9.5 76.1 76.1 0.7
1997-Dec-16 Tue 9.4 9.58 ### 9.5 81.1 81.1 0.7
1997-Dec-15 Mon ### ### 9.25 ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 20,276 0 ### ### 0.0
1997-Dec-11 Thu ### ### 9 ### 12.4 12.4 0.0
1997-Dec-10 Wed ### ### ### ### 17.4 17.4 0.0
1997-Dec-09 Tue ### 9.7 9.55 ### 20.4 20.4 0.0
1997-Dec-08 Mon 9.55 9.72 9.55 9.7 80.1 80.1 0.7
1997-Dec-05 Fri 9.5 ### 9.5 9.5 120,624 ### ### ### 0.7
1997-Dec-04 Thu 9.44 9.5 9.44 9.5 53,328 ### 76.5 76.5 0.7
1997-Dec-03 Wed 9.59 9.59 ### 9.4 258,651 ### 9.0 9.0 ###
1997-Dec-02 Tue ### 9.7 9.55 ### 79,659 ### 71.9 71.9 0.0
1997-Dec-01 Mon ### ### 9.55 9.55 20.3 20.3 0.7
1997-Nov-28 Fri 9.452 ### 9.45 ### 402,450 1,901,576 ### ### 0.0
1997-Nov-27 Thu ### 9.58 9.45 9.45 173,958 ### 26.8 26.8 0.7
1997-Nov-26 Wed ### 9.51 ### 9.5 115,050 ### ### ### 0.7
1997-Nov-25 Tue 9.325 9.4 ### ### 73,583 345,840 79.6 79.6 0.0
1997-Nov-24 Mon 9.48 9.55 9.42 9.48 76.1 76.1 0.7
1997-Nov-21 Fri 9.128 9.55 9.128 9.5 455,070 ### ### ### 0.7
1997-Nov-20 Thu ### ### ### ### 243,879 0 87.4 87.4 0.0
1997-Nov-19 Wed ### 9 ### 9 139,641 628,384 ### ### 0.6
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon 8.75 ### 8.75 ### 87.5 87.5 0.0
1997-Nov-14 Fri ### 8.7 ### ### 81,842 ### 78.6 78.6 0.0
1997-Nov-13 Thu ### ### 8.51 ### ### ### 0.0
1997-Nov-12 Wed ### ### 8.58 ### 82.3 82.3 0.0
1997-Nov-11 Tue 8.75 8.8 8.5 8.58 11.0 11.0 0.6
1997-Nov-10 Mon 8.657 ### 8.5 8.85 46,881 199,244 82.3 82.3 0.6
1997-Nov-07 Fri ### 9 8.8 8.8 20,443 181,942 21.1 21.1 0.6
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### 9.4 9.23 ### 142,149 ### 21.2 21.2 0.0
1997-Nov-04 Tue 9.259 9.5 9.25 9.5 89,048 834,825 88.0 88.0 0.7
1997-Nov-03 Mon ### 9.2 ### ### 203,529 ### ### ### 0.0
1997-Oct-31 Fri 8.581 ### 8.45 ### ### ### 0.0
1997-Oct-30 Thu 8.76 8.89 8.45 ### ### ### 0.0
1997-Oct-29 Wed ### ### 8.7 8.75 ### ### 0.6
1997-Oct-28 Tue 7.982 8.281 ### ### 76.3 76.3 0.0
1997-Oct-27 Mon 9.041 9.041 8.75 8.85 153,577 1,366,144 41.1 41.1 0.6
1997-Oct-24 Fri 8.89 9.2 8.5 9.2 128,874 ### 84.7 84.7 0.7
1997-Oct-23 Thu ### ### ### 9.49 ### ### 0.7
1997-Oct-22 Wed 8.986 ### 8.972 9.26 72,382 ### 92.5 92.5 ###
1997-Oct-21 Tue 8.79 ### 8.76 8.87 ### ### ###
1997-Oct-20 Mon ### 8.77 ### 8.73 91.9 91.9 ###
1997-Oct-17 Fri ### ### ### 8.5 87.6 87.6 0.6
1997-Oct-16 Thu 8.5 8.5 ### 8.4 ### ### ###
1997-Oct-15 Wed 8.79 8.79 8.5 8.52 48,044 415,340 ### ### 0.6
1997-Oct-14 Tue 9 9 8.7 8.79 15.5 15.5 0.6
1997-Oct-13 Mon ### ### ### 9 156,627 0 39.0 39.0 0.6
1997-Oct-10 Fri ### ### 9 ### ### ### 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed 9.123 9.25 ### ### 77.1 77.1 0.0
1997-Oct-07 Tue 9.281 9.283 ### ### 21,450 ### ### ### 0.0
1997-Oct-06 Mon ### ### ### 9.29 16.4 16.4 ###
1997-Oct-03 Fri 9.55 9.55 ### ### ### ### 0.0
1997-Oct-02 Thu ### 9.52 ### 9.5 83.9 83.9 0.7
1997-Oct-01 Wed 9.25 9.46 9.25 ### 75.8 75.8 0.0
1997-Sep-30 Tue ### 9.25 ### 9.25 84.7 84.7 ###
1997-Sep-29 Mon ### 9.143 ### ### 67,374 ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-25 Thu 9.2 ### ### ### 70,588 0 74.4 74.4 0.0
1997-Sep-24 Wed ### ### ### 9.2 10.5 10.5 0.7
1997-Sep-23 Tue ### 9.7 9.45 9.5 22.5 22.5 0.7
1997-Sep-22 Mon 9.186 9.55 ### 9.55 168,358 ### 91.5 91.5 0.7
1997-Sep-19 Fri ### 9.274 9 9.274 69,672 ### ### ### 0.7
1997-Sep-18 Thu 8.872 ### 8.86 9 83.5 83.5 0.6
1997-Sep-17 Wed 8.7 ### 8.7 8.89 ### ### ###
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-15 Mon 8.7 8.7 ### 8.7 23,927 104,082 72.8 72.8 ###
1997-Sep-12 Fri ### ### ### ### 16.5 16.5 0.0
1997-Sep-11 Thu ### ### ### ### 85.5 85.5 0.0
1997-Sep-10 Wed ### ### ### 8.85 134,945 0 ### ### 0.6
1997-Sep-09 Tue 8.73 ### 8.73 8.86 129,584 ### 83.1 83.1 0.6
1997-Sep-08 Mon 8.59 8.72 8.59 8.72 83.8 83.8 0.6
1997-Sep-05 Fri 8.53 8.59 8.5 8.59 72.2 72.2 ###
1997-Sep-04 Thu 8.5 8.54 8.45 8.54 85,720 ### ### ### ###
1997-Sep-03 Wed ### 8.46 ### 8.45 81.8 81.8 ###
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon 8.4 8.4 8.25 8.345 66,958 557,425 ### ### ###
1997-Aug-29 Fri ### 8.5 ### 8.5 ### ### 0.6
1997-Aug-28 Thu 8.53 8.53 8.4 8.45 245,022 ### ### ### ###
1997-Aug-27 Wed ### ### 8.5 8.55 ### ### ###
1997-Aug-26 Tue 8.7 8.75 8.7 8.7 53,376 ### 74.7 74.7 ###
1997-Aug-25 Mon 8.7 8.75 8.7 8.72 93,720 ### 71.6 71.6 0.6
1997-Aug-22 Fri ### 8.85 ### 8.75 ### ### 0.6
1997-Aug-21 Thu ### 8.8 ### ### 109,371 ### 90.4 90.4 0.0
1997-Aug-20 Wed 8.175 ### 8.122 ### 88.3 88.3 0.0
1997-Aug-19 Tue ### ### 7.86 ### ### ### 0.0
1997-Aug-18 Mon ### 7.78 7.55 7.78 72.3 72.3 0.6
1997-Aug-15 Fri 7.7 7.72 ### 7.72 22,727 87,726 63.7 63.7 ###
1997-Aug-14 Thu 7.629 ### 7.59 ### 160,543 ### ### ### 0.0
1997-Aug-13 Wed ### ### 7.55 ### 97,544 368,228 82.3 82.3 0.0
1997-Aug-12 Tue 7.978 ### 7.7 7.7 71,982 ### ### ### 0.6
1997-Aug-11 Mon ### ### ### 8 27.0 27.0 ###
1997-Aug-08 Fri ### ### 8 ### 430,352 ### ### ### 0.0
1997-Aug-07 Thu ### ### ### ### ### ### 0.0
1997-Aug-06 Wed ### ### ### ### 83.7 83.7 0.0
1997-Aug-05 Tue ### ### 7.85 ### 37,546 ### ### ### 0.0
1997-Aug-04 Mon 8 8 7.8 8 39,650 ### 76.0 76.0 ###
1997-Aug-01 Fri ### ### ### ### 87.7 87.7 0.0
1997-Jul-31 Thu 8.2 8.2 ### ### 95,425 391,242 19.6 19.6 0.0
1997-Jul-30 Wed ### 8.2 ### 8.2 197,920 811,471 ### ### 0.6
1997-Jul-29 Tue 8 ### 8 ### 72.6 72.6 0.0
1997-Jul-28 Mon ### 8 ### ### 67.2 67.2 0.0
1997-Jul-25 Fri 7.85 ### 7.83 ### ### ### 0.0
1997-Jul-24 Thu 7.85 ### 7.8 7.85 ### ### ###
1997-Jul-23 Wed ### ### 7.78 7.81 108,188 420,851 25.8 25.8 0.6
1997-Jul-22 Tue ### 7.7 ### ### 72.1 72.1 0.0
1997-Jul-21 Mon ### ### ### ### 123,353 0 ### ### 0.0
1997-Jul-18 Fri 7.7 7.84 7.7 7.84 ### ### 0.6
1997-Jul-17 Thu 7.555 7.76 7.55 7.71 82,623 632,479 87.1 87.1 ###
1997-Jul-16 Wed ### ### 7.45 7.52 21.9 21.9 0.5
1997-Jul-15 Tue 7.781 7.783 7.56 ### 81,543 625,557 25.0 25.0 0.0
1997-Jul-14 Mon 7.79 7.79 7.71 7.79 ### ### ###
1997-Jul-11 Fri ### 7.79 ### 7.79 73.7 73.7 ###
1997-Jul-10 Thu 7.8 7.83 7.7 7.7 61,120 ### 15.9 15.9 0.6
1997-Jul-09 Wed 7.84 7.88 7.8 7.88 ### ### 0.6
1997-Jul-08 Tue 7.853 ### 7.8 7.85 55.0 55.0 ###
1997-Jul-07 Mon 7.858 ### 7.85 7.85 48.6 48.6 ###
1997-Jul-04 Fri 8 8 7.85 7.85 ### ### ###
1997-Jul-03 Thu 8.058 ### 8 8 1,109,357 4,437,428 28.0 28.0 ###
1997-Jul-02 Wed 8.055 8.055 8 ### 323,356 2,595,740 ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 261,676 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 383,976 0 ### ### 0.0
1997-Jun-27 Fri 7.87 ### 7.87 ### 178,729 ### ### ### 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 16:53:31 thru 2026-02-22 16:53:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000