Currently Mon 26-Feb-23 10:31:06 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CSL) CSL LIMITED Daily Prices Page 5...
TOC Company Info for CSL Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CSL Bottom << 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 60 61 62 63 64 65 66 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-10 Fri | 276.86 | 280.43 | ### | ### | 485,383 | 68,057,977 | 72.3 | 72.3 | 0.0 |
| 2024-May-09 Thu | 276.54 | ### | ### | ### | 621,078 | 0 | 74.8 | 74.8 | 0.0 |
| 2024-May-08 Wed | 279.74 | 281.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 277.5 | 280 | 276.24 | 279.56 | 68.6 | 68.6 | 20.0 | ||
| 2024-May-06 Mon | 276.76 | 277 | ### | 275.5 | ### | ### | 19.7 | ||
| 2024-May-03 Fri | 276 | 277.5 | 274.44 | 275.8 | 472,252 | 130,327,384 | ### | ### | 19.7 |
| 2024-May-02 Thu | ### | 276.45 | 273.87 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-May-01 Wed | ### | 276.28 | ### | 274.49 | 397,687 | 54,936,482 | ### | ### | ### |
| 2024-Apr-30 Tue | 274.45 | ### | ### | 276.76 | ### | ### | 19.8 | ||
| 2024-Apr-29 Mon | 274.75 | 275.49 | 272.56 | 275 | 448,029 | 122,771,146 | ### | ### | 19.6 |
| 2024-Apr-26 Fri | ### | 275.24 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Apr-24 Wed | 281.57 | ### | 278.27 | 278.45 | ### | ### | ### | ||
| 2024-Apr-23 Tue | ### | 280.29 | 277 | ### | 562,940 | ### | 75.7 | 75.7 | 0.0 |
| 2024-Apr-22 Mon | 272.75 | ### | 272.75 | 275.47 | 515,720 | ### | ### | ### | ### |
| 2024-Apr-19 Fri | ### | ### | ### | 269.49 | 44.4 | 44.4 | ### | ||
| 2024-Apr-18 Thu | ### | 272.885 | ### | 271.4 | 68.7 | 68.7 | 19.4 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 369,441 | 0 | 26.3 | 26.3 | 0.0 |
| 2024-Apr-16 Tue | ### | 277 | 272.87 | 274.7 | 48.0 | 48.0 | ### | ||
| 2024-Apr-15 Mon | ### | ### | 278.55 | 278.55 | 39.0 | 39.0 | ### | ||
| 2024-Apr-12 Fri | ### | ### | ### | 281.7 | 572,183 | 0 | 69.6 | 69.6 | ### |
| 2024-Apr-11 Thu | ### | ### | ### | 280.4 | 445,147 | 0 | 60.8 | 60.8 | 20.0 |
| 2024-Apr-10 Wed | ### | 284.49 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Apr-09 Tue | 282.8 | 282.87 | 279.41 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | 282.85 | 280.75 | 281.46 | 69.8 | 69.8 | 20.1 | ||
| 2024-Apr-05 Fri | ### | ### | 278.75 | ### | 638,459 | 88,985,223 | 67.7 | 67.7 | 0.0 |
| 2024-Apr-04 Thu | 282.44 | ### | 282 | 282 | 331,129 | 46,689,189 | ### | ### | 20.1 |
| 2024-Apr-03 Wed | ### | 284.81 | 281.23 | ### | 615,056 | 174,073,149 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | 284.74 | ### | 804,880 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | 289.76 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 282.87 | 283.45 | 281.2 | 282.47 | 383,975 | 108,405,741 | ### | ### | ### |
| 2024-Mar-25 Mon | 281 | 284.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 277.5 | ### | 276 | ### | 1,380,370 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 277.56 | 280.54 | 275 | 276.29 | 1,242,654 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | ### | ### | ### | 278.87 | 471,775 | 0 | ### | ### | ### |
| 2024-Mar-19 Tue | ### | ### | 276.7 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | 281.49 | 278.72 | 279.57 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 279.81 | 280.29 | ### | 280.21 | 1,556,229 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 280.49 | ### | ### | ### | 537,020 | 0 | 75.4 | 75.4 | 0.0 |
| 2024-Mar-13 Wed | 283.25 | 283.87 | 280 | 280 | 493,976 | 139,269,123 | ### | ### | 20.0 |
| 2024-Mar-12 Tue | ### | ### | ### | 281.87 | 386,357 | 0 | 70.5 | 70.5 | ### |
| 2024-Mar-11 Mon | 279.58 | 281.81 | 279.23 | 281.2 | 77.6 | 77.6 | 20.1 | ||
| 2024-Mar-08 Fri | 281.5 | ### | 280.45 | 285.47 | 724,142 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 281.7 | 283.74 | ### | 281.85 | ### | ### | 20.1 | ||
| 2024-Mar-06 Wed | 284.72 | 285.25 | 280.88 | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Mar-05 Tue | 280.5 | ### | 279.49 | 283 | 631,484 | ### | ### | ### | 20.2 |
| 2024-Mar-04 Mon | 280 | 281.055 | ### | 279.48 | ### | ### | 20.0 | ||
| 2024-Mar-01 Fri | ### | ### | 281.5 | ### | 852,943 | 120,051,727 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | 286.24 | 70.9 | 70.9 | 20.4 | ||
| 2024-Feb-28 Wed | 285.24 | 286.43 | 284.2 | ### | 408,483 | 116,546,327 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 284 | 285.5 | ### | ### | 20.4 | ||
| 2024-Feb-26 Mon | 286 | 287.77 | 285.4 | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Feb-23 Fri | 286.8 | 287 | 282.88 | ### | 1,096,189 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 286.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 284.57 | 286.4 | ### | 284.27 | 806,758 | 115,527,745 | 40.9 | 40.9 | ### |
| 2024-Feb-20 Tue | ### | ### | ### | 282.28 | ### | ### | 20.2 | ||
| 2024-Feb-19 Mon | ### | 284 | 280.25 | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | 286.4 | 286.87 | 282.21 | 284 | ### | ### | 20.3 | ||
| 2024-Feb-15 Thu | ### | ### | ### | 282.89 | 1,007,448 | 0 | 78.1 | 78.1 | ### |
| 2024-Feb-14 Wed | 275.5 | ### | 275.45 | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | 290.24 | ### | 282.25 | 1,304,071 | 189,246,783 | ### | ### | ### |
| 2024-Feb-12 Mon | 289.75 | ### | ### | 290.24 | 940,746 | 0 | ### | ### | ### |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 780,181 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-Feb-08 Thu | 304.5 | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Feb-07 Wed | ### | 306.42 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Feb-06 Tue | 301.5 | ### | 298.54 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | 300.7 | ### | 300.24 | 75.3 | 75.3 | 21.4 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 299.79 | ### | ### | ### | ||
| 2024-Feb-01 Thu | 300.5 | 300.5 | 296.76 | 296.76 | ### | ### | 21.2 | ||
| 2024-Jan-31 Wed | 295.79 | 302.5 | ### | 301.7 | 82.1 | 82.1 | 21.6 | ||
| 2024-Jan-30 Tue | 294.82 | 297.81 | 293.5 | 296.74 | ### | ### | 21.2 | ||
| 2024-Jan-29 Mon | ### | ### | ### | 293.26 | 641,558 | 0 | ### | ### | 20.9 |
| 2024-Jan-25 Thu | 291.81 | 293.4 | ### | ### | 495,655 | 72,712,588 | 73.9 | 73.9 | 0.0 |
| 2024-Jan-24 Wed | 294.5 | 294.5 | 290.26 | 291.4 | 23.7 | 23.7 | 20.8 | ||
| 2024-Jan-23 Tue | ### | ### | 290.47 | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Jan-22 Mon | 289.25 | 291.75 | ### | 290.52 | 479,525 | ### | ### | ### | ### |
| 2024-Jan-19 Fri | ### | ### | 285 | 289 | 81.0 | 81.0 | 20.6 | ||
| 2024-Jan-18 Thu | ### | ### | ### | 282.81 | 615,255 | 0 | ### | ### | ### |
| 2024-Jan-17 Wed | 284 | ### | 282.57 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 284.41 | ### | 502,451 | 71,451,044 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 287.7 | ### | 287.25 | ### | 341,743 | ### | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | 290.88 | 288.54 | 290.4 | 66.8 | 66.8 | 20.7 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-Jan-10 Wed | 291.72 | 293.53 | ### | 291.86 | 464,982 | 68,243,083 | 71.6 | 71.6 | 20.8 |
| 2024-Jan-09 Tue | 288.87 | 291.55 | ### | ### | 550,974 | ### | 74.5 | 74.5 | 0.0 |
| 2024-Jan-08 Mon | 286.44 | ### | 286.21 | 286.8 | ### | ### | 20.5 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 650,040 | 0 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | 285.23 | ### | ### | 286.73 | 586,472 | 0 | 74.7 | 74.7 | ### |
| 2024-Jan-03 Wed | 285.7 | 287 | 284.81 | 284.81 | ### | ### | ### | ||
| 2024-Jan-02 Tue | ### | ### | 286 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Dec-29 Fri | 286.49 | 287.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 285 | ### | 502,142 | ### | 24.1 | 24.1 | 0.0 |
| 2023-Dec-27 Wed | 285 | 287.41 | 282.57 | ### | 409,074 | ### | 66.6 | 66.6 | 0.0 |
| 2023-Dec-22 Fri | 281 | ### | ### | ### | 1,578,982 | 0 | 72.8 | 72.8 | 0.0 |
| 2023-Dec-21 Thu | 285 | 285 | ### | 282.51 | 973,971 | ### | 26.6 | 26.6 | ### |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 697,173 | 0 | 72.8 | 72.8 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 278.53 | ### | 856,844 | 119,328,379 | 64.4 | 64.4 | 0.0 |
| 2023-Dec-18 Mon | 277.5 | 280.59 | 276.84 | 279.52 | ### | ### | 20.0 | ||
| 2023-Dec-15 Fri | 277.54 | ### | ### | 278.74 | 2,242,446 | 0 | ### | ### | ### |
| 2023-Dec-14 Thu | ### | 278 | ### | 276.76 | ### | ### | 19.8 | ||
| 2023-Dec-13 Wed | 269.49 | 274.29 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Dec-12 Tue | 268.85 | 271.7 | ### | 269.5 | ### | ### | 19.3 | ||
| 2023-Dec-11 Mon | 267.23 | 268.74 | 266.29 | 267.75 | 421,188 | ### | ### | ### | 19.1 |
| 2023-Dec-08 Fri | 264.84 | ### | 264.2 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | 265.745 | 266.49 | ### | ### | ### | ||
| 2023-Dec-06 Wed | 265.48 | 268.59 | ### | 267.47 | 980,670 | 131,699,077 | ### | ### | ### |
| 2023-Dec-05 Tue | 265.25 | ### | ### | ### | 712,684 | 0 | 38.7 | 38.7 | 0.0 |
| 2023-Dec-04 Mon | 266.42 | 267.7 | 263.43 | ### | 647,748 | ### | 31.9 | 31.9 | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 259.23 | 262.86 | ### | ### | 18.8 | ||
| 2023-Nov-30 Thu | 261.79 | 262.23 | 259 | 262.23 | 65.8 | 65.8 | ### | ||
| 2023-Nov-29 Wed | 258.88 | 262.73 | 258.55 | 262.2 | 773,648 | ### | ### | ### | 18.7 |
| 2023-Nov-28 Tue | 257 | 258.5 | 256.43 | 256.88 | 33.4 | 33.4 | 18.3 | ||
| 2023-Nov-27 Mon | 259.76 | 259.76 | ### | 256.28 | 32.7 | 32.7 | 18.3 |
Basic Bottom of Page