(CSL) CSL LIMITED Daily Prices Page 5...


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 .. Tuesday 6th May 2025
Latest price with VOLUME for CSL .. Tuesday 6th May 2025

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 Next >>


End of day Prices (full format),

150 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-15 Thu ### 299.24 294.75 ### 819,723 ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 582,951 0 ### ### 0.0
2022-Dec-13 Tue 298.23 ### ### ### 650,889 0 ### ### 0.0
2022-Dec-12 Mon 295.52 298.2 ### 298.2 82.2 82.2 ###
2022-Dec-09 Fri 298.58 299.83 ### 298.46 36.4 36.4 21.3
2022-Dec-08 Thu ### 300.55 296.84 297.5 36.3 36.3 21.3
2022-Dec-07 Wed ### ### 297.52 ### 75.9 75.9 0.0
2022-Dec-06 Tue ### 302.88 299.54 300.79 584,077 ### ### ### 21.5
2022-Dec-05 Mon 299.51 301.47 297.5 ### ### ### 0.0
2022-Dec-02 Fri ### 303.5 299.7 301.89 898,983 271,133,272 70.0 70.0 ###
2022-Dec-01 Thu ### 302.49 297.925 ### 947,058 ### 29.0 29.0 0.0
2022-Nov-30 Wed 300.2 301.76 298.2 ### 1,539,048 ### 30.9 30.9 0.0
2022-Nov-29 Tue ### 304.7 ### 302.58 ### ### 21.6
2022-Nov-28 Mon 299.8 ### ### ### 427,444 0 ### ### 0.0
2022-Nov-25 Fri ### 301.42 ### 299.72 431,447 65,023,377 ### ### 21.4
2022-Nov-24 Thu ### ### 297.2 ### 497,678 73,954,950 72.4 72.4 0.0
2022-Nov-23 Wed ### ### ### 297.7 510,644 0 ### ### 21.3
2022-Nov-22 Tue ### ### 296.46 ### ### ### 0.0
2022-Nov-21 Mon ### 298.88 295.28 ### ### ### 0.0
2022-Nov-18 Fri ### 294.45 291.625 294.4 706,749 ### 72.4 72.4 21.0
2022-Nov-17 Thu 291.49 293.47 290.22 ### ### ### 0.0
2022-Nov-16 Wed ### 290.78 ### 289.4 ### ### ###
2022-Nov-15 Tue 286.43 291.47 ### 290.75 712,941 103,900,456 81.5 81.5 20.8
2022-Nov-14 Mon 288.79 291.7 ### 286.55 632,082 92,189,159 36.5 36.5 20.5
2022-Nov-11 Fri 286.86 ### 285 292.29 1,261,984 179,832,720 ### ### 20.9
2022-Nov-10 Thu ### ### ### 282.73 611,770 0 32.3 32.3 ###
2022-Nov-09 Wed ### 284.25 279.23 ### ### ### 0.0
2022-Nov-08 Tue 277.8 ### ### 280.7 77.2 77.2 ###
2022-Nov-07 Mon 273.5 277.25 273.5 ### 332,587 91,586,145 80.4 80.4 0.0
2022-Nov-04 Fri ### ### 273.54 ### 689,880 94,354,887 25.5 25.5 0.0
2022-Nov-03 Thu 280.4 280.86 276.25 ### 33.3 33.3 0.0
2022-Nov-02 Wed 285.4 285.44 ### 282.71 601,870 85,898,886 ### ### ###
2022-Nov-01 Tue ### 283.26 277.5 283.26 ### ### 20.2
2022-Oct-31 Mon ### ### 275.88 280.48 722,256 ### ### ### 20.0
2022-Oct-28 Fri ### ### ### 274.25 416,077 0 74.6 74.6 ###
2022-Oct-27 Thu 275.89 ### 273.77 ### ### ### 0.0
2022-Oct-26 Wed 276.21 ### ### ### 484,451 0 ### ### 0.0
2022-Oct-25 Tue 276.28 ### 275.72 276 553,552 76,312,678 40.6 40.6 19.7
2022-Oct-24 Mon ### 274.2 ### ### ### ### 0.0
2022-Oct-21 Fri 269.86 270.85 267.24 267.5 29.9 29.9 19.1
2022-Oct-20 Thu ### 275 270.5 ### ### ### 0.0
2022-Oct-19 Wed ### ### 274 ### ### ### 0.0
2022-Oct-18 Tue ### 281.5 275.56 275.7 ### ### 19.7
2022-Oct-17 Mon 274 278 ### 276.83 ### ### ###
2022-Oct-14 Fri 279.55 ### ### 280.43 ### ### ###
2022-Oct-13 Thu ### 278.85 ### 276.43 787,646 109,817,543 ### ### 19.7
2022-Oct-12 Wed 282.28 283.5 ### 279.7 34.7 34.7 20.0
2022-Oct-11 Tue 283.51 286.83 ### 282.86 46.7 46.7 20.2
2022-Oct-10 Mon ### ### ### 283.22 41.6 41.6 20.2
2022-Oct-07 Fri 288.78 ### 288.78 288.85 507,958 73,344,055 72.5 72.5 20.6
2022-Oct-06 Thu ### 291.72 289.49 290.2 30.5 30.5 20.7
2022-Oct-05 Wed 289.55 291.48 ### 290.5 64.8 64.8 20.8
2022-Oct-04 Tue ### ### ### 287.4 653,041 0 ### ### 20.5
2022-Oct-03 Mon 284.84 285.84 ### 283.26 45.3 45.3 20.2
2022-Sep-30 Fri 285 ### ### ### 1,194,926 0 68.0 68.0 0.0
2022-Sep-29 Thu 283.2 ### 282.82 286.74 ### ### ###
2022-Sep-28 Wed ### 282.86 ### ### ### ### 0.0
2022-Sep-27 Tue 286.42 287.56 282.29 ### 871,383 ### 32.5 32.5 0.0
2022-Sep-26 Mon 277 ### 276.82 284.81 1,016,680 140,718,678 ### ### ###
2022-Sep-23 Fri 279.2 280.84 276 ### 884,747 246,331,259 54.1 54.1 0.0
2022-Sep-21 Wed 282 ### 280.23 ### 529,054 ### 44.5 44.5 0.0
2022-Sep-20 Tue ### 285.47 281.24 ### 40.3 40.3 0.0
2022-Sep-19 Mon ### ### 282.51 ### 448,478 63,349,759 ### ### 0.0
2022-Sep-16 Fri ### ### 285.52 285.83 37.9 37.9 ###
2022-Sep-15 Thu ### 290.53 ### ### 825,555 119,924,247 39.3 39.3 0.0
2022-Sep-14 Wed ### ### 285.57 ### 63.5 63.5 0.0
2022-Sep-13 Tue ### 296.86 ### ### ### ### 0.0
2022-Sep-12 Mon ### 299.89 ### ### ### ### 0.0
2022-Sep-09 Fri 299.81 ### ### ### 785,888 0 ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 68.3 68.3 0.0
2022-Sep-07 Wed ### ### ### 293.41 819,143 0 ### ### 21.0
2022-Sep-06 Tue 294.42 ### 293.4 ### 854,340 125,331,677 ### ### 0.0
2022-Sep-05 Mon ### 296.54 293.81 294.8 ### ### 21.1
2022-Sep-02 Fri 295.4 297.46 293.85 ### ### ### 0.0
2022-Sep-01 Thu ### 294.83 289.74 293.79 ### ### 21.0
2022-Aug-31 Wed 294.85 ### ### 293.54 27.7 27.7 21.0
2022-Aug-30 Tue ### 295.55 290.87 ### 764,086 224,037,656 62.3 62.3 0.0
2022-Aug-29 Mon 292.21 ### ### 294.24 ### ### 21.0
2022-Aug-26 Fri ### ### ### 295.5 84.1 84.1 21.1
2022-Aug-25 Thu 287.83 290.49 285.88 289.82 498,024 143,523,046 ### ### ###
2022-Aug-24 Wed ### 290.53 ### ### 597,928 ### ### ### 0.0
2022-Aug-23 Tue 293.55 294.53 289 289.8 31.6 31.6 20.7
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### 293.76 ### 1,213,520 ### 25.6 25.6 0.0
2022-Aug-18 Thu ### 301.55 ### 299.2 1,129,577 170,311,972 ### ### ###
2022-Aug-17 Wed 282.27 ### 278.89 292.5 92.7 92.7 20.9
2022-Aug-16 Tue ### ### ### 296.4 811,421 0 ### ### ###
2022-Aug-15 Mon ### 294.76 290.77 293.24 419,980 122,955,444 ### ### 20.9
2022-Aug-12 Fri 291.72 ### 290.46 292.85 658,843 ### 72.2 72.2 20.9
2022-Aug-11 Thu ### ### 291.7 ### 28.6 28.6 0.0
2022-Aug-10 Wed ### 296.57 ### ### ### ### 0.0
2022-Aug-09 Tue ### 298.49 294.57 ### 466,382 138,296,254 ### ### 0.0
2022-Aug-08 Mon ### 298.25 ### ### 446,484 66,581,926 ### ### 0.0
2022-Aug-05 Fri ### ### 291.29 296.75 ### ### ###
2022-Aug-04 Thu ### 297.8 ### 294.59 32.7 32.7 21.0
2022-Aug-03 Wed 298.46 298.59 295.22 296.75 518,829 154,042,924 ### ### ###
2022-Aug-02 Tue 295.21 ### 293.44 296.85 566,982 ### ### ### ###
2022-Aug-01 Mon ### 295.48 ### ### 629,744 93,038,378 ### ### 0.0
2022-Jul-29 Fri ### 295.29 289.84 289.84 1,141,755 334,037,551 ### ### 20.7
2022-Jul-28 Thu 293.71 ### ### 291.4 24.3 24.3 20.8
2022-Jul-27 Wed ### ### ### 291.83 440,959 0 ### ### 20.8
2022-Jul-26 Tue 289.77 ### 285.22 286.75 519,181 ### 30.8 30.8 20.5
2022-Jul-25 Mon ### ### 289.81 ### 599,426 86,859,824 33.8 33.8 0.0
2022-Jul-22 Fri 294.4 296.5 291.52 293.47 1,505,471 442,623,528 ### ### 21.0
2022-Jul-21 Thu 293.27 ### 291.4 295.24 ### ### 21.1
2022-Jul-20 Wed 292.54 ### ### 291.23 660,120 0 ### ### 20.8
2022-Jul-19 Tue 293.84 ### 289.26 ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 553,881 0 26.7 26.7 0.0
2022-Jul-15 Fri ### 299.25 294.43 299.25 1,064,283 ### 80.4 80.4 21.4
2022-Jul-14 Thu ### ### 292.54 296.2 794,724 116,244,279 71.1 71.1 21.2
2022-Jul-13 Wed 293.53 ### 292.25 293.81 ### ### ###
2022-Jul-12 Tue ### 295.24 ### ### 856,245 126,398,886 85.2 85.2 0.0
2022-Jul-11 Mon 288.5 ### 286.81 ### 491,622 70,501,052 ### ### 0.0
2022-Jul-08 Fri ### 289.22 ### ### 740,371 107,065,050 30.0 30.0 0.0
2022-Jul-07 Thu ### 287.57 283.26 287 72.8 72.8 20.5
2022-Jul-06 Wed 280 286.85 276.5 ### ### ### 0.0
2022-Jul-05 Tue 276.89 279.85 ### ### ### ### 0.0
2022-Jul-04 Mon ### 276.85 271.45 274.8 70.3 70.3 19.6
2022-Jul-01 Fri 268.51 ### 268.27 269.23 ### ### ###
2022-Jun-30 Thu 270 272.8 ### ### 968,220 ### ### ### 0.0
2022-Jun-29 Wed ### ### 265.76 269.79 902,274 ### ### ### ###
2022-Jun-28 Tue 272.73 274.53 270.725 ### 723,654 197,287,980 ### ### 0.0
2022-Jun-27 Mon 273 273.625 ### 273 732,070 100,156,326 62.6 62.6 19.5
2022-Jun-24 Fri 269.74 271.79 ### 271.25 956,575 129,993,759 ### ### 19.4
2022-Jun-23 Thu ### 269.22 ### 267.5 914,981 ### 83.9 83.9 19.1
2022-Jun-22 Wed ### 263.4 ### 261.76 79.1 79.1 18.7
2022-Jun-21 Tue 263.5 263.54 257.57 ### 876,724 228,434,821 28.0 28.0 0.0
2022-Jun-20 Mon ### 263.51 257.56 ### 928,881 ### ### ### 0.0
2022-Jun-17 Fri 256.7 256.75 ### ### 36.7 36.7 0.0
2022-Jun-16 Thu ### ### ### ### 1,681,277 0 ### ### 0.0
2022-Jun-15 Wed 260.8 ### ### 260.89 1,409,458 0 78.5 78.5 ###
2022-Jun-14 Tue 260.5 ### 256 ### 1,559,521 199,618,688 81.6 81.6 0.0
2022-Jun-10 Fri 270.52 ### ### ### ### ### 0.0
2022-Jun-09 Thu 271.78 273.88 270.54 ### 56.0 56.0 0.0
2022-Jun-08 Wed ### ### ### ### 810,241 0 ### ### 0.0
2022-Jun-07 Tue ### 270 ### ### ### ### 0.0
2022-Jun-06 Mon ### 272.8 ### 270.86 ### ### 19.3
2022-Jun-03 Fri 269.77 270.88 267.55 ### ### ### 0.0
2022-Jun-02 Thu 270.26 270.955 ### ### ### ### 0.0
2022-Jun-01 Wed ### ### ### 273.5 ### ### 19.5
2022-May-31 Tue 274.25 ### 271.83 271.83 ### ### ###
2022-May-30 Mon ### ### ### 274 ### ### ###
2022-May-27 Fri ### ### ### ### 527,345 0 ### ### 0.0
2022-May-26 Thu 271 ### 269.8 269.89 914,453 ### 43.1 43.1 19.3
2022-May-25 Wed 273.25 ### ### ### 72.8 72.8 0.0
2022-May-24 Tue 271.83 ### 270.59 ### 83.0 83.0 0.0
2022-May-23 Mon 273.28 ### ### ### ### ### 0.0
2022-May-20 Fri 272.54 277.46 272.54 ### 65.2 65.2 0.0
2022-May-19 Thu ### 275.89 268.5 274 ### ### ###
2022-May-18 Wed ### ### ### ### 31.2 31.2 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 Next >>

Server processing from 2025-05-07 07:54:51 thru 2025-05-07 07:54:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000