(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 .. 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
2023-Oct-06 Fri 250.28 ### 249.51 250.2 791,648 98,762,046 38.1 38.1 ###
2023-Oct-05 Thu ### 252.2 ### 249.46 ### ### 17.8
2023-Oct-04 Wed 247.26 249.25 ### 248.7 ### ### 17.8
2023-Oct-03 Tue ### ### ### 248.71 1,038,172 0 ### ### ###
2023-Oct-02 Mon 250.8 250.82 ### ### 546,082 68,484,143 20.1 20.1 0.0
2023-Sep-29 Fri ### ### ### 250.8 925,453 0 ### ### 17.9
2023-Sep-28 Thu 250.83 ### 250.26 ### ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 1,260,486 0 ### ### 0.0
2023-Sep-26 Tue 254 ### 253.41 ### 80.0 80.0 0.0
2023-Sep-25 Mon 251.43 ### 250.58 253 471,374 59,058,448 73.0 73.0 ###
2023-Sep-22 Fri 252.46 ### 250.56 ### 28.4 28.4 0.0
2023-Sep-21 Thu ### 259.43 255.72 ### 33.4 33.4 0.0
2023-Sep-20 Wed 262.72 ### 261.44 ### ### ### 0.0
2023-Sep-19 Tue ### 265.75 263.2 ### 34.2 34.2 0.0
2023-Sep-18 Mon ### 267.87 ### ### 39.4 39.4 0.0
2023-Sep-15 Fri ### ### 266.89 ### 972,556 ### 33.7 33.7 0.0
2023-Sep-14 Thu 268.58 ### 265.75 ### 581,078 ### ### ### 0.0
2023-Sep-13 Wed 270.49 271.49 ### 269.21 38.2 38.2 ###
2023-Sep-12 Tue 268.27 270.78 ### ### 75.7 75.7 0.0
2023-Sep-11 Mon ### 269.29 ### 268.57 558,084 75,143,220 40.7 40.7 ###
2023-Sep-08 Fri 270.4 271 268.52 270.85 ### ### ###
2023-Sep-07 Thu 271 ### 267.42 268.2 641,981 85,839,279 ### ### 19.2
2023-Sep-06 Wed ### ### ### 271.2 75.9 75.9 ###
2023-Sep-05 Tue 267.5 270.84 267.5 270.84 81.8 81.8 19.3
2023-Sep-04 Mon 269.55 ### 267.2 268.43 554,948 74,141,052 ### ### ###
2023-Sep-01 Fri ### ### 268.25 ### 1,077,144 ### ### ### 0.0
2023-Aug-31 Thu 270.41 273.53 270.41 273.53 ### ### 19.5
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue 266.74 267.4 ### ### ### ### 0.0
2023-Aug-28 Mon 265.45 ### 264.42 ### 490,475 ### 83.7 83.7 0.0
2023-Aug-25 Fri ### 264.55 ### 263.42 602,784 79,733,253 74.0 74.0 18.8
2023-Aug-24 Thu 262.86 265.24 262.86 263.85 579,083 ### ### ### ###
2023-Aug-23 Wed ### 265.5 ### 263.2 ### ### 18.8
2023-Aug-22 Tue 267.86 268.51 ### ### 25.0 25.0 0.0
2023-Aug-21 Mon 269.42 270.57 266.56 266.86 672,087 180,499,045 31.9 31.9 ###
2023-Aug-18 Fri ### 272.2 ### 270.57 71.1 71.1 ###
2023-Aug-17 Thu 268.26 ### ### ### ### ### 0.0
2023-Aug-16 Wed ### 273.85 ### 271.59 ### ### ###
2023-Aug-15 Tue 270.2 ### ### 272.8 1,036,055 0 77.0 77.0 19.5
2023-Aug-14 Mon ### 265.83 261.74 ### 33.4 33.4 0.0
2023-Aug-11 Fri ### 266.48 ### ### 71.1 71.1 0.0
2023-Aug-10 Thu ### ### ### ### 674,079 0 72.4 72.4 0.0
2023-Aug-09 Wed ### 263.555 261.71 ### 651,276 171,046,244 ### ### 0.0
2023-Aug-08 Tue 261.42 ### 261.42 264.88 84.9 84.9 ###
2023-Aug-07 Mon ### ### ### ### 34.6 34.6 0.0
2023-Aug-04 Fri 265.24 ### ### ### 1,111,749 0 ### ### 0.0
2023-Aug-03 Thu ### ### ### ### 73.7 73.7 0.0
2023-Aug-02 Wed ### ### 267.82 ### ### ### 0.0
2023-Aug-01 Tue 267.2 269.77 ### ### 75.6 75.6 0.0
2023-Jul-31 Mon 266.8 ### 266.44 268.52 77.9 77.9 ###
2023-Jul-28 Fri ### ### ### 266.76 37.0 37.0 19.1
2023-Jul-27 Thu ### ### 262.7 267.7 953,922 125,297,654 ### ### ###
2023-Jul-26 Wed ### ### 261.89 262.86 33.9 33.9 18.8
2023-Jul-25 Tue ### 266.77 264.81 ### ### ### 0.0
2023-Jul-24 Mon ### ### 265.425 266.27 819,689 108,782,976 ### ### ###
2023-Jul-21 Fri ### ### 264.7 ### 1,227,346 162,439,243 74.5 74.5 0.0
2023-Jul-20 Thu ### 267.7 265.27 ### ### ### 0.0
2023-Jul-19 Wed 265.8 266.8 ### 265.52 34.1 34.1 19.0
2023-Jul-18 Tue 258.74 ### 257.21 264.57 ### ### 18.9
2023-Jul-17 Mon 263.54 ### 255.87 258.82 1,292,786 165,392,576 ### ### 18.5
2023-Jul-14 Fri 261.42 ### ### ### 1,310,788 0 28.9 28.9 0.0
2023-Jul-13 Thu ### ### 263.82 264.47 1,098,172 ### ### ### ###
2023-Jul-12 Wed 264.5 265.49 262.7 262.86 751,140 ### 34.7 34.7 18.8
2023-Jul-11 Tue ### 267.79 ### ### 690,125 92,404,286 ### ### 0.0
2023-Jul-10 Mon 265.77 ### ### ### ### ### 0.0
2023-Jul-07 Fri 270 270.86 266.4 ### 29.1 29.1 0.0
2023-Jul-06 Thu ### ### ### 272.49 39.5 39.5 ###
2023-Jul-05 Wed ### ### ### ### 30.1 30.1 0.0
2023-Jul-04 Tue ### 277.24 274.84 276.55 546,586 ### ### ### ###
2023-Jul-03 Mon ### ### ### 276.25 30.1 30.1 19.7
2023-Jun-30 Fri ### ### ### ### 970,129 0 ### ### 0.0
2023-Jun-29 Thu 279.8 281.2 278.2 ### 775,129 216,803,581 ### ### 0.0
2023-Jun-28 Wed ### ### 277.7 ### ### ### 0.0
2023-Jun-27 Tue 280 281 278.46 ### ### ### 0.0
2023-Jun-26 Mon 280 281.8 279.28 280 ### ### 20.0
2023-Jun-23 Fri 283.47 283.47 280.84 282 ### ### 20.1
2023-Jun-22 Thu 281.43 283.76 280 ### 733,379 206,724,872 80.1 80.1 0.0
2023-Jun-21 Wed ### 286.5 ### ### 33.4 33.4 0.0
2023-Jun-20 Tue ### 285.48 ### 283.5 ### ### 20.3
2023-Jun-19 Mon ### 284.86 ### 284.44 84.1 84.1 20.3
2023-Jun-16 Fri ### 279.88 274.8 277.86 ### ### 19.8
2023-Jun-15 Thu 278 282.25 277.79 279.5 ### ### 20.0
2023-Jun-14 Wed ### 291.29 ### 287.25 30.0 30.0 20.5
2023-Jun-13 Tue ### ### ### 308.52 ### ### 22.0
2023-Jun-09 Fri 305.5 308.77 ### ### ### ### 0.0
2023-Jun-08 Thu ### ### ### 305.75 44.0 44.0 ###
2023-Jun-07 Wed ### 311.47 ### 308.86 ### ### ###
2023-Jun-06 Tue 312.45 ### ### 307.72 593,159 0 ### ### ###
2023-Jun-05 Mon 308.45 ### 307.8 310.73 ### ### ###
2023-Jun-02 Fri ### 312.28 306.74 ### 579,842 ### ### ### 0.0
2023-Jun-01 Thu 306.41 ### ### 310.29 889,051 0 ### ### ###
2023-May-31 Wed 309.56 310.86 ### ### 1,571,288 ### 37.2 37.2 0.0
2023-May-30 Tue 307.5 308.8 ### 308.24 74.7 74.7 22.0
2023-May-29 Mon 307.75 ### 307.27 ### ### ### 0.0
2023-May-26 Fri 305.52 305.52 ### ### ### ### 0.0
2023-May-25 Thu 302.5 ### ### ### 82.5 82.5 0.0
2023-May-24 Wed 305.82 ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### 309.2 628,777 0 ### ### 22.1
2023-May-22 Mon ### 307.4 303.81 307.24 317,473 ### ### ### 21.9
2023-May-19 Fri ### 305.27 ### 304.45 71.5 71.5 ###
2023-May-18 Thu 304.22 ### 301.88 302.82 ### ### ###
2023-May-17 Wed 300.59 304.82 300.25 304.22 410,872 ### 81.4 81.4 21.7
2023-May-16 Tue 306.79 ### 303.275 304.2 35.8 35.8 21.7
2023-May-15 Mon ### 308.54 ### 307.81 80.8 80.8 ###
2023-May-12 Fri ### 307.8 303.56 ### 599,146 183,146,949 ### ### 0.0
2023-May-11 Thu 303.21 ### 301.52 ### ### ### 0.0
2023-May-10 Wed 298.82 304.51 ### 303.2 81.4 81.4 21.7
2023-May-09 Tue ### 302.46 ### 299.82 433,172 ### 43.5 43.5 21.4
2023-May-08 Mon ### 302.47 298.7 301.27 435,275 ### ### ### ###
2023-May-05 Fri 301.5 303.85 ### ### ### ### 0.0
2023-May-04 Thu ### 300.43 298.28 ### 510,456 152,807,555 ### ### 0.0
2023-May-03 Wed ### ### ### 299.59 ### ### ###
2023-May-02 Tue 303.24 ### ### 301.71 507,925 0 ### ### ###
2023-May-01 Mon 303.43 305.29 301.78 302.43 ### ### 21.6
2023-Apr-28 Fri ### 304.71 ### 300.58 28.0 28.0 21.5
2023-Apr-27 Thu ### ### ### ### 70.2 70.2 0.0
2023-Apr-26 Wed ### 307.25 ### 305.72 730,146 112,168,679 ### ### 21.8
2023-Apr-24 Mon 302.75 ### 302.28 ### 355,472 ### 76.6 76.6 0.0
2023-Apr-21 Fri 298.53 302.27 ### 301.75 701,081 105,957,876 ### ### ###
2023-Apr-20 Thu ### 302.2 298.84 299.87 586,782 176,339,726 ### ### ###
2023-Apr-19 Wed 298.24 300.23 ### 299.7 369,253 ### ### ### 21.4
2023-Apr-18 Tue 300.52 ### ### 300.24 ### ### 21.4
2023-Apr-17 Mon 301.25 ### 300.22 301.86 ### ### ###
2023-Apr-14 Fri ### ### ### 301.4 ### ### 21.5
2023-Apr-13 Thu ### ### ### ### 506,758 0 29.6 29.6 0.0
2023-Apr-12 Wed ### ### ### 303.89 74.3 74.3 ###
2023-Apr-11 Tue 301.5 302.44 299.72 301.75 767,576 231,101,782 ### ### ###
2023-Apr-06 Thu ### 300.26 ### ### ### ### 0.0
2023-Apr-05 Wed ### 296.72 ### ### 71.8 71.8 0.0
2023-Apr-04 Tue ### 291.47 289.78 291.47 506,376 147,165,525 68.2 68.2 ###
2023-Apr-03 Mon 289.43 ### 288.7 ### 539,044 ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 789,641 0 70.8 70.8 0.0
2023-Mar-30 Thu ### 286.49 ### 285.5 827,558 118,543,545 30.3 30.3 20.4
2023-Mar-29 Wed 284 285.89 282.79 283.55 2,194,387 ### 34.7 34.7 ###
2023-Mar-28 Tue ### ### 284.74 285 614,927 87,547,156 ### ### 20.4
2023-Mar-27 Mon 287.88 289.21 ### ### 395,941 57,255,048 ### ### 0.0
2023-Mar-24 Fri 287.4 288.49 ### 288.49 ### ### ###
2023-Mar-23 Thu 287.5 288.5 284.48 ### 71.8 71.8 0.0
2023-Mar-22 Wed ### 288.49 ### 287.5 70.0 70.0 20.5
2023-Mar-21 Tue ### 287.73 ### ### ### ### 0.0
2023-Mar-20 Mon ### ### 284 ### 50.8 50.8 0.0
2023-Mar-17 Fri ### ### 285.58 287.26 30.6 30.6 20.5
2023-Mar-16 Thu 284 289.28 ### 289.28 1,659,358 240,009,541 ### ### 20.7
2023-Mar-15 Wed ### 284.86 ### ### 79.4 79.4 0.0
2023-Mar-14 Tue ### 282.25 ### ### 1,200,951 ### 44.9 44.9 0.0
2023-Mar-13 Mon ### 287.49 282.21 283.23 586,424 167,042,876 ### ### ###
2023-Mar-10 Fri ### 291.55 ### ### 32.7 32.7 0.0
2023-Mar-09 Thu ### ### 290.5 290.5 1,866,053 ### 22.2 22.2 20.8
2023-Mar-08 Wed ### 299.56 295.57 ### 75.1 75.1 0.0
2023-Mar-07 Tue ### 297.84 ### ### 511,177 76,124,478 ### ### 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 >>

Server processing from 2026-02-23 20:46:35 thru 2026-02-23 20:46:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000