Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Feb-22 11:44:12 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 7...

     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
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
2022-May-17 Tue 275.56 276 ### ### 697,758 ### 32.5 32.5 0.0
2022-May-16 Mon 279.87 ### 276.27 277.25 ### ### ###
2022-May-13 Fri ### 281.82 273.77 280.2 69.8 69.8 20.0
2022-May-12 Thu ### ### ### ### 58.0 58.0 0.0
2022-May-11 Wed 274 ### ### 276.22 ### ### 19.7
2022-May-10 Tue ### 274 268.5 270.4 749,885 ### ### ### 19.3
2022-May-09 Mon ### 274 268.5 270.4 749,885 ### ### ### 19.3
2022-May-06 Fri ### 270.84 264.7 ### 43.5 43.5 0.0
2022-May-05 Thu 276.27 ### ### 276.25 35.1 35.1 19.7
2022-May-04 Wed ### ### 272.4 274.75 85.9 85.9 19.6
2022-May-03 Tue 269.49 276.75 267.7 272.87 794,088 ### ### ### ###
2022-May-02 Mon 269.53 270.645 ### 270.45 80.3 80.3 19.3
2022-Apr-29 Fri ### ### ### ### ### ### 0.0
2022-Apr-28 Thu 270.82 270.82 266.85 268.84 36.1 36.1 19.2
2022-Apr-27 Wed ### 268.43 264.79 265.89 ### ### 19.0
2022-Apr-26 Tue ### ### 268.625 ### 726,827 97,621,951 49.0 49.0 0.0
2022-Apr-22 Fri 266.5 271.5 264.8 270.86 83.4 83.4 19.3
2022-Apr-21 Thu 266.85 ### ### ### 642,623 0 ### ### 0.0
2022-Apr-20 Wed ### ### 263.7 264.5 ### ### 18.9
2022-Apr-19 Tue ### 264.59 261.58 ### 37.3 37.3 0.0
2022-Apr-14 Thu ### 265.46 ### ### 805,253 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 260.87 ### 566,745 73,923,384 ### ### 0.0
2022-Apr-11 Mon 265.5 266.55 264.71 265.47 ### ### 19.0
2022-Apr-08 Fri ### ### ### 265.72 514,648 0 ### ### ###
2022-Apr-07 Thu ### ### 266.28 266.58 498,246 66,336,472 47.8 47.8 ###
2022-Apr-06 Wed ### 269.46 266.5 267.54 42.1 42.1 ###
2022-Apr-05 Tue 270.5 ### ### 268.53 40.7 40.7 ###
2022-Apr-04 Mon ### 270.45 ### ### 36.5 36.5 0.0
2022-Apr-01 Fri ### ### 265.81 266.28 835,555 ### 30.4 30.4 ###
2022-Mar-31 Thu ### ### ### ### 1,152,270 0 20.6 20.6 0.0
2022-Mar-30 Wed 268.53 ### 267.82 ### 687,777 ### 71.6 71.6 0.0
2022-Mar-29 Tue 263.78 ### 262.5 ### 621,353 81,552,581 68.1 68.1 0.0
2022-Mar-28 Mon 263.5 ### 260.21 261.86 476,942 ### 46.5 46.5 18.7
2022-Mar-25 Fri ### 267.89 264.51 264.81 785,020 208,972,324 ### ### ###
2022-Mar-24 Thu 264.71 267.4 ### 267.4 ### ### ###
2022-Mar-23 Wed ### ### ### 267.52 754,641 0 66.5 66.5 19.1
2022-Mar-22 Tue ### ### ### ### 589,856 0 ### ### 0.0
2022-Mar-21 Mon 272.7 ### 266.88 ### ### ### 0.0
2022-Mar-18 Fri ### 271.51 ### ### 1,964,122 266,639,382 35.3 35.3 0.0
2022-Mar-17 Thu 274.74 274.74 ### 270.59 25.2 25.2 19.3
2022-Mar-16 Wed ### ### 266.21 268.51 ### ### ###
2022-Mar-15 Tue 263.41 265.45 259.955 263.77 505,644 132,833,942 74.9 74.9 ###
2022-Mar-14 Mon ### ### ### 263.27 631,755 0 ### ### ###
2022-Mar-11 Fri ### 265.85 ### 256.53 1,148,644 ### ### ### ###
2022-Mar-10 Thu 261.27 ### ### ### 64.8 64.8 0.0
2022-Mar-09 Wed ### ### ### 257 22.7 22.7 18.4
2022-Mar-08 Tue 251.8 259.55 250.59 ### 87.1 87.1 0.0
2022-Mar-07 Mon 254.51 ### ### ### 40.5 40.5 0.0
2022-Mar-04 Fri 257 258.53 253.51 ### 996,482 255,119,321 79.5 79.5 0.0
2022-Mar-03 Thu ### ### ### 257.5 1,220,449 0 33.7 33.7 18.4
2022-Mar-02 Wed 255.28 263.5 ### 260.75 ### ### 18.6
2022-Mar-01 Tue ### ### ### ### 951,047 0 ### ### 0.0
2022-Feb-28 Mon ### 260.87 256.44 ### 72.5 72.5 0.0
2022-Feb-25 Fri ### ### ### ### 1,067,841 0 14.4 14.4 0.0
2022-Feb-24 Thu ### ### ### 264.79 51.8 51.8 ###
2022-Feb-23 Wed ### 268.89 ### 268.89 57.4 57.4 ###
2022-Feb-22 Tue ### ### 260.89 ### 91.7 91.7 0.0
2022-Feb-21 Mon ### ### 260.56 263.54 ### ### 18.8
2022-Feb-18 Fri 272.51 ### 265.57 265.57 15.3 15.3 ###
2022-Feb-17 Thu 276.87 280 270.44 277 2,491,549 ### ### ### 19.8
2022-Feb-16 Wed 262.4 ### ### ### 69.0 69.0 0.0
2022-Feb-15 Tue 241.8 ### ### 243 1,291,429 0 78.7 78.7 17.4
2022-Feb-14 Mon 246.51 ### 242.59 243.56 ### ### 17.4
2022-Feb-11 Fri 250 250.72 247.5 248.5 ### ### 17.8
2022-Feb-10 Thu ### ### 252.88 253.71 1,018,922 ### ### ### 18.1
2022-Feb-09 Wed ### ### 251.5 ### 32.3 32.3 0.0
2022-Feb-08 Tue 255 259.41 255 ### 580,276 149,249,888 67.3 67.3 0.0
2022-Feb-07 Mon 255.7 ### 254.2 ### ### ### 0.0
2022-Feb-04 Fri 257.45 260.84 ### 258.79 783,457 ### 61.9 61.9 18.5
2022-Feb-03 Thu 257.77 260.27 255.5 257.46 ### ### ###
2022-Feb-02 Wed 263.85 264.26 ### 262.42 574,148 75,862,175 33.2 33.2 18.7
2022-Feb-01 Tue 262.88 ### ### 261.55 ### ### 18.7
2022-Jan-31 Mon ### 261.52 255.5 ### 67.6 67.6 0.0
2022-Jan-28 Fri ### 258.74 251.73 257.51 3,996,379 ### 61.3 61.3 ###
2022-Jan-27 Thu ### 262.26 ### 249.43 ### ### ###
2022-Jan-25 Tue ### 262.4 ### ### 1,556,357 ### ### ### 0.0
2022-Jan-24 Mon ### ### 261.8 262.57 52.0 52.0 18.8
2022-Jan-21 Fri ### ### 263.27 264.52 1,707,384 ### 52.2 52.2 18.9
2022-Jan-20 Thu ### ### 268.52 271.25 925,145 ### ### ### 19.4
2022-Jan-19 Wed 271.79 273.46 ### 270.4 38.2 38.2 19.3
2022-Jan-18 Tue 278 ### 273.72 273.72 595,357 81,480,559 24.3 24.3 ###
2022-Jan-17 Mon 279.59 279.78 ### ### ### ### 0.0
2022-Jan-14 Fri 280 281 ### 276 ### ### 19.7
2022-Jan-13 Thu ### 284.8 280.52 281.7 504,025 ### ### ### ###
2022-Jan-12 Wed 280.89 284.77 ### ### 72.5 72.5 0.0
2022-Jan-11 Tue 282.4 282.4 ### ### 731,127 ### 25.7 25.7 0.0
2022-Jan-10 Mon 281 282.25 277.89 280 422,980 ### 38.5 38.5 20.0
2022-Jan-07 Fri 283.71 ### 281.23 282.4 30.8 30.8 ###
2022-Jan-06 Thu 286 ### 279.2 280 1,060,940 148,107,224 ### ### 20.0
2022-Jan-05 Wed ### ### 290.4 ### 722,951 104,972,485 ### ### 0.0
2022-Jan-04 Tue 288.56 296.23 288.5 ### 587,683 171,817,940 79.6 79.6 0.0
2021-Dec-31 Fri 291.2 ### 290.23 290.72 34.8 34.8 20.8
2021-Dec-30 Thu 295.49 295.49 ### 292.5 363,625 53,723,775 ### ### 20.9
2021-Dec-29 Wed ### 296.74 ### ### 596,546 ### 19.8 19.8 0.0
2021-Dec-24 Fri ### ### 291.23 292.85 296,622 ### ### ### 20.9
2021-Dec-23 Thu ### ### ### 291.83 ### ### 20.8


<< 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 11:44:12 thru 2026-02-22 11:44:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000