Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 06:47:09 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 50...

     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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 Next >>


End of day Prices (full format),

113 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jan-07 Wed ### 17.52 17.25 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 19.6 19.6 0.0
2004-Jan-05 Mon 17.75 17.75 17.57 ### 333,020 ### ### ### 0.0
2004-Jan-02 Fri 17.85 17.85 17.72 17.78 ### ### 1.3
2003-Dec-31 Wed ### 17.85 ### 17.85 247,185 2,206,126 79.6 79.6 1.3
2003-Dec-30 Tue ### ### 17.59 ### 477,743 4,201,749 ### ### 0.0
2003-Dec-29 Mon 17.7 ### ### ### 503,651 0 78.4 78.4 0.0
2003-Dec-24 Wed ### ### 17.51 17.7 599,785 ### ### ### 1.3
2003-Dec-23 Tue ### 18.25 ### ### 29.0 29.0 0.0
2003-Dec-22 Mon 18.4 18.44 ### ### 17.8 17.8 0.0
2003-Dec-19 Fri 18.45 18.45 ### 18.26 1,121,984 ### 22.9 22.9 1.3
2003-Dec-18 Thu 18.4 18.54 ### 18.54 1,738,627 16,117,072 ### ### 1.3
2003-Dec-17 Wed 17.81 18.4 17.75 18.4 91.7 91.7 1.3
2003-Dec-16 Tue 17.73 17.86 17.5 17.74 72.8 72.8 1.3
2003-Dec-15 Mon 17.45 17.71 ### 17.51 1,272,972 ### ### ### ###
2003-Dec-12 Fri 17.42 ### ### ### 1,346,256 0 29.6 29.6 0.0
2003-Dec-11 Thu 17.75 17.75 17.4 17.49 ### ### ###
2003-Dec-10 Wed 17.4 ### 17.26 17.57 82.2 82.2 1.3
2003-Dec-09 Tue 16.5 16.5 16.5 16.5 12,959 213,823 ### ### 1.2
2003-Dec-08 Mon ### 16.79 16.47 16.5 ### ### 1.2
2003-Dec-05 Fri 16.5 16.73 16.5 ### 757,083 ### 79.4 79.4 0.0
2003-Dec-04 Thu 16.43 16.53 16.42 16.45 464,888 7,659,029 71.7 71.7 1.2
2003-Dec-03 Wed 16.21 16.5 ### 16.43 568,675 ### 79.7 79.7 ###
2003-Dec-02 Tue 15.79 16.5 15.76 ### 91.7 91.7 0.0
2003-Dec-01 Mon ### ### 15.7 15.78 22.1 22.1 1.1
2003-Nov-28 Fri 16.27 16.4 ### ### 2,853,256 ### 27.3 27.3 0.0
2003-Nov-27 Thu 16.59 ### 16.4 16.46 ### ### 1.2
2003-Nov-26 Wed 16.55 16.7 16.54 ### 67.6 67.6 0.0
2003-Nov-25 Tue ### 16.72 16.45 16.57 557,749 ### ### ### ###
2003-Nov-24 Mon 16.48 16.5 ### 16.5 ### ### 1.2
2003-Nov-21 Fri ### 16.42 16.27 16.4 405,455 ### ### ### ###
2003-Nov-20 Thu 16.29 ### 16.29 16.42 497,873 4,055,175 76.2 76.2 1.2
2003-Nov-19 Wed ### ### ### ### 456,176 0 ### ### 0.0
2003-Nov-18 Tue 16.8 16.8 16.4 16.52 680,082 ### 31.7 31.7 ###
2003-Nov-17 Mon ### ### 16.88 ### 292,775 2,471,021 39.2 39.2 0.0
2003-Nov-14 Fri ### ### 16.78 ### ### ### 0.0
2003-Nov-13 Thu 16.8 ### 16.78 ### 77.4 77.4 0.0
2003-Nov-12 Wed 16.85 16.85 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### 16.7 16.85 862,574 ### 33.3 33.3 ###
2003-Nov-10 Mon 17.52 17.55 ### ### ### ### 0.0
2003-Nov-07 Fri 17.55 ### 17.5 17.52 ### ### ###
2003-Nov-06 Thu 17.46 ### 17.4 17.5 ### ### 1.3
2003-Nov-05 Wed ### 17.5 ### 17.5 449,775 ### 83.3 83.3 1.3
2003-Nov-04 Tue 17.2 ### 17.2 17.5 86.5 86.5 1.3
2003-Nov-03 Mon 17.2 17.2 ### ### ### ### 0.0
2003-Oct-31 Fri 17.4 17.49 ### ### ### ### 0.0
2003-Oct-30 Thu ### 17.5 ### ### 653,551 5,718,571 76.6 76.6 0.0
2003-Oct-29 Wed 16.55 ### 16.55 ### 90.7 90.7 0.0
2003-Oct-28 Tue 16.45 16.5 16.41 16.45 331,289 ### 76.8 76.8 1.2
2003-Oct-27 Mon ### ### 16.45 16.45 ### ### 1.2
2003-Oct-24 Fri ### 16.75 16.51 ### ### ### 0.0
2003-Oct-23 Thu 16.74 16.74 16.59 ### 402,784 ### ### ### 0.0
2003-Oct-22 Wed ### ### 16.83 16.83 28.1 28.1 1.2
2003-Oct-21 Tue ### ### ### ### 531,055 0 ### ### 0.0
2003-Oct-20 Mon ### 16.71 16.28 16.7 659,621 10,880,448 ### ### 1.2
2003-Oct-17 Fri 15.8 16.45 15.7 ### 1,702,180 27,362,543 87.7 87.7 0.0
2003-Oct-16 Thu ### ### 16.25 16.25 8.3 8.3 ###
2003-Oct-15 Wed ### ### ### ### 38.2 38.2 0.0
2003-Oct-14 Tue 17.22 17.22 ### ### 24.7 24.7 0.0
2003-Oct-13 Mon ### ### ### ### 1,271,278 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 498,984 0 12.2 12.2 0.0
2003-Oct-09 Thu ### 17.71 17.59 ### 445,555 7,864,045 ### ### 0.0
2003-Oct-08 Wed ### ### 17.55 ### ### ### 0.0
2003-Oct-07 Tue ### ### 17.45 17.58 1,360,849 ### 17.7 17.7 1.3
2003-Oct-06 Mon 17.48 ### 17.48 17.79 1,682,757 ### ### ### ###
2003-Oct-03 Fri ### 17.5 ### 17.45 1,820,225 ### ### ### ###
2003-Oct-02 Thu ### 16.55 ### 16.45 79.0 79.0 1.2
2003-Oct-01 Wed ### ### ### ### 1,133,122 0 72.8 72.8 0.0
2003-Sep-30 Tue ### 16.2 15.85 ### 628,882 ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### 16.25 ### ### 455,727 3,702,781 69.9 69.9 0.0
2003-Sep-25 Thu ### 16.29 15.85 ### 75.7 75.7 0.0
2003-Sep-24 Wed ### 16.49 ### ### ### ### 0.0
2003-Sep-23 Tue 16.4 16.4 15.86 ### 1,073,542 ### 16.2 16.2 0.0
2003-Sep-22 Mon ### ### 16.48 16.55 20.9 20.9 1.2
2003-Sep-19 Fri 17.26 17.26 ### ### ### ### 0.0
2003-Sep-18 Thu ### 17.29 16.85 ### ### ### 0.0
2003-Sep-17 Wed ### ### 16.85 ### 418,624 ### ### ### 0.0
2003-Sep-16 Tue 16.79 ### 16.75 16.8 68.7 68.7 1.2
2003-Sep-15 Mon ### 16.77 16.5 16.72 271,349 ### ### ### 1.2
2003-Sep-12 Fri 16.41 16.56 ### 16.4 ### ### ###
2003-Sep-11 Thu 16.22 ### ### 16.25 1,015,240 0 ### ### ###
2003-Sep-10 Wed 16.85 16.85 16.48 16.48 19.1 19.1 1.2
2003-Sep-09 Tue ### ### 16.85 ### 254,370 ### 32.2 32.2 0.0
2003-Sep-08 Mon 16.85 ### ### ### 403,949 0 67.7 67.7 0.0
2003-Sep-05 Fri ### ### 16.85 16.85 23.3 23.3 ###
2003-Sep-04 Thu 16.46 ### 16.46 ### 927,648 7,634,543 ### ### 0.0
2003-Sep-03 Wed 16.52 16.77 16.29 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 11.7 11.7 0.0
2003-Sep-01 Mon 17.2 ### ### ### 11.5 11.5 0.0
2003-Aug-29 Fri ### 17.2 ### ### 3,971,058 ### ### ### 0.0
2003-Aug-28 Thu ### 16.27 15.87 ### 1,312,181 21,086,748 74.6 74.6 0.0
2003-Aug-27 Wed ### 15.88 15.24 15.8 1,084,858 ### ### ### 1.1
2003-Aug-26 Tue 15.52 ### ### 15.23 632,157 0 ### ### 1.1
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### 14.55 1,295,884 0 89.7 89.7 ###
2003-Aug-21 Thu ### 14.25 13.75 ### 34.6 34.6 0.0
2003-Aug-20 Wed 13.8 14.21 13.8 ### ### ### 0.0
2003-Aug-19 Tue 13.72 13.78 ### 13.7 35.6 35.6 1.0
2003-Aug-18 Mon 13.7 13.73 ### ### 259,170 ### ### ### 0.0
2003-Aug-15 Fri ### 13.7 13.59 13.7 ### ### 1.0
2003-Aug-14 Thu ### ### 13.51 ### 304,370 ### ### ### 0.0
2003-Aug-13 Wed ### ### 13.56 ### 67.7 67.7 0.0
2003-Aug-12 Tue 13.55 ### 13.5 13.56 458,558 ### 72.2 72.2 1.0
2003-Aug-11 Mon 13.57 ### 13.48 13.55 431,957 ### ### ### 1.0
2003-Aug-08 Fri ### 13.54 ### 13.5 521,920 ### ### ### 1.0
2003-Aug-07 Thu ### ### ### ### 711,746 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 655,780 0 ### ### 0.0
2003-Aug-05 Tue 13.7 13.7 13.53 ### ### ### 0.0
2003-Aug-04 Mon ### 13.76 ### ### 175,129 1,204,887 ### ### 0.0
2003-Aug-01 Fri 13.74 13.85 ### ### 450,477 3,119,553 ### ### 0.0
2003-Jul-31 Thu 13.71 13.85 ### ### 634,757 ### 24.8 24.8 0.0
2003-Jul-30 Wed 13.5 13.72 13.4 ### ### ### 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 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 2026-02-23 06:47:09 thru 2026-02-23 06:47:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000