(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 .. Thursday 8th May 2025
Latest price with VOLUME for CSL .. Thursday 8th 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
2021-Oct-12 Tue 289.83 ### 288.51 ### 1,001,450 ### 81.4 81.4 0.0
2021-Oct-11 Mon 288 290.24 ### 287.5 496,957 ### ### ### 20.5
2021-Oct-08 Fri 293.2 293.2 ### 290.46 528,454 77,471,356 ### ### 20.7
2021-Oct-07 Thu ### 289 286.47 ### 66.2 66.2 0.0
2021-Oct-06 Wed ### 294.47 285.51 ### 23.4 23.4 0.0
2021-Oct-05 Tue ### 288.74 ### ### 499,359 72,092,458 47.8 47.8 0.0
2021-Oct-04 Mon 291.83 292.24 ### ### 29.0 29.0 0.0
2021-Oct-01 Fri ### 293.79 ### 288.87 773,622 ### 29.0 29.0 ###
2021-Sep-30 Thu 288.41 293.4 ### 293.4 984,927 ### ### ### 21.0
2021-Sep-29 Wed ### ### ### 286.86 ### ### 20.5
2021-Sep-28 Tue 301.26 301.46 294.47 294.47 29.0 29.0 ###
2021-Sep-27 Mon ### 310.76 305.51 306.26 625,526 192,746,454 31.1 31.1 21.9
2021-Sep-24 Fri ### 312.77 310.58 ### 73.6 73.6 0.0
2021-Sep-23 Thu ### ### 310.77 ### ### ### 0.0
2021-Sep-22 Wed 310.56 ### ### 312.41 483,954 0 ### ### ###
2021-Sep-21 Tue 306.77 ### ### ### 67.0 67.0 0.0
2021-Sep-20 Mon ### ### ### 307.41 ### ### 22.0
2021-Sep-17 Fri ### ### ### ### 1,695,043 0 ### ### 0.0
2021-Sep-16 Thu ### 308.8 ### ### 927,652 ### 69.7 69.7 0.0
2021-Sep-15 Wed ### ### 300.8 304.88 71.3 71.3 21.8
2021-Sep-14 Tue ### ### 299.25 ### 639,188 ### 36.4 36.4 0.0
2021-Sep-13 Mon 301.81 ### 300.5 ### 352,824 ### 67.7 67.7 0.0
2021-Sep-10 Fri 307.5 307.55 ### ### 576,789 88,695,728 ### ### 0.0
2021-Sep-09 Thu 310.76 311.76 ### 305.5 719,473 112,151,451 ### ### ###
2021-Sep-08 Wed ### ### 307.4 ### ### ### 0.0
2021-Sep-07 Tue ### 310.25 305.53 310.25 746,182 229,741,975 78.6 78.6 ###
2021-Sep-06 Mon 300.41 305.8 ### 305.8 78.8 78.8 21.8
2021-Sep-03 Fri ### ### 303.48 303.87 635,647 96,453,075 ### ### ###
2021-Sep-02 Thu ### 306.4 301.86 303.44 ### ### 21.7
2021-Sep-01 Wed ### ### 306.58 ### ### ### 0.0
2021-Aug-31 Tue ### ### 311.54 ### ### ### 0.0
2021-Aug-30 Mon ### ### 308.2 ### 431,175 ### 36.9 36.9 0.0
2021-Aug-27 Fri 309.52 ### 309.26 ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 527,547 0 38.8 38.8 0.0
2021-Aug-25 Wed ### ### ### 312.51 66.6 66.6 22.3
2021-Aug-24 Tue 307.26 309.56 ### 308.55 715,379 ### 68.9 68.9 ###
2021-Aug-23 Mon ### 308.87 ### ### ### ### 0.0
2021-Aug-20 Fri ### ### 303.87 ### 1,683,526 255,786,522 ### ### 0.0
2021-Aug-19 Thu ### 302.83 290.57 302.83 ### ### ###
2021-Aug-18 Wed ### 302.8 ### 293.56 38.3 38.3 21.0
2021-Aug-17 Tue ### ### 294.49 ### 524,825 77,277,857 ### ### 0.0
2021-Aug-16 Mon 297.26 298.54 293.57 297.49 503,785 ### 76.0 76.0 ###
2021-Aug-13 Fri ### ### 292.22 297.53 849,150 ### ### ### 21.3
2021-Aug-12 Thu ### ### 289.54 ### 578,857 83,801,127 ### ### 0.0
2021-Aug-11 Wed ### ### ### 293.25 32.1 32.1 ###
2021-Aug-10 Tue ### ### 292.58 ### 433,386 ### ### ### 0.0
2021-Aug-09 Mon ### ### 295.7 296.87 ### ### ###
2021-Aug-06 Fri ### ### ### ### 565,956 0 ### ### 0.0
2021-Aug-05 Thu ### ### ### 293.79 ### ### 21.0
2021-Aug-04 Wed ### ### ### 292.28 611,270 0 ### ### 20.9
2021-Aug-03 Tue ### ### ### ### 418,485 0 ### ### 0.0
2021-Aug-02 Mon 291.88 294.89 ### ### 505,450 74,526,075 74.5 74.5 0.0
2021-Jul-30 Fri ### 291.41 286.8 ### ### ### 0.0
2021-Jul-29 Thu 292.8 292.88 289.83 ### 415,488 ### 28.9 28.9 0.0
2021-Jul-28 Wed ### ### ### 289.53 ### ### ###
2021-Jul-27 Tue 292.5 ### 288.87 ### 458,649 ### 45.9 45.9 0.0
2021-Jul-26 Mon ### 295.77 291.56 292.71 482,549 141,707,752 40.9 40.9 20.9
2021-Jul-23 Fri 288.88 ### ### 293.48 ### ### 21.0
2021-Jul-22 Thu 291.48 291.89 ### 289.24 ### ### ###
2021-Jul-21 Wed 291.53 291.53 289.28 ### 37.0 37.0 0.0
2021-Jul-20 Tue ### 287 281.7 286.48 ### ### 20.5
2021-Jul-19 Mon 278.52 284.88 278 282.74 88.9 88.9 20.2
2021-Jul-16 Fri 276.85 278 275.22 277.72 1,186,043 328,071,354 ### ### 19.8
2021-Jul-15 Thu 277.46 278.57 274.52 ### 774,355 ### 35.2 35.2 0.0
2021-Jul-14 Wed 279 ### 278.72 279.82 717,754 ### ### ### 20.0
2021-Jul-13 Tue ### ### 277.51 279.52 756,123 104,915,846 37.8 37.8 20.0
2021-Jul-12 Mon 278 279.5 276.7 ### 529,852 147,351,841 ### ### 0.0
2021-Jul-09 Fri 279 279.75 ### 275.47 877,344 ### ### ### ###
2021-Jul-08 Thu ### 281.44 ### ### 645,721 90,865,859 ### ### 0.0
2021-Jul-07 Wed 280.88 283.5 280 ### 652,679 ### 63.8 63.8 0.0
2021-Jul-06 Tue ### 282.49 ### 277.24 ### ### 19.8
2021-Jul-05 Mon 285 285 ### 282 32.6 32.6 20.1
2021-Jul-02 Fri 284 286.2 ### ### 61.5 61.5 0.0
2021-Jul-01 Thu 284.78 287.82 283.4 283.5 30.7 30.7 20.3
2021-Jun-30 Wed ### ### ### ### 984,480 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### 289.87 535,381 0 40.0 40.0 ###
2021-Jun-28 Mon ### ### 285 288.42 468,241 66,724,342 ### ### ###
2021-Jun-25 Fri ### ### 282.21 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 27.0 27.0 0.0
2021-Jun-23 Wed ### 300.27 292.82 294.25 963,676 ### ### ### 21.0
2021-Jun-22 Tue ### 305.4 ### 300.52 25.3 25.3 21.5
2021-Jun-21 Mon ### 307.49 ### ### 78.4 78.4 0.0
2021-Jun-18 Fri ### 307.57 ### 305.52 ### ### 21.8
2021-Jun-17 Thu 301.23 302.8 ### 302.22 ### ### 21.6
2021-Jun-16 Wed 303.87 304.8 ### ### ### ### 0.0
2021-Jun-15 Tue ### 304.2 ### 301.72 674,189 102,544,146 ### ### ###
2021-Jun-11 Fri 296.51 297.73 ### ### 60.0 60.0 0.0
2021-Jun-10 Thu ### ### 295.21 295.21 567,451 ### 33.9 33.9 ###
2021-Jun-09 Wed 296.88 ### ### ### 452,584 0 33.1 33.1 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon 292.5 293.44 ### 292.57 73.6 73.6 20.9
2021-Jun-04 Fri 288.8 292.4 ### ### 609,020 89,038,724 ### ### 0.0
2021-Jun-03 Thu 288.71 ### 286.28 ### 33.7 33.7 0.0
2021-Jun-02 Wed 288.4 289.2 ### ### 584,971 ### ### ### 0.0
2021-Jun-01 Tue ### ### 286.43 ### ### ### 0.0
2021-May-31 Mon ### 292.87 ### 290.21 621,725 ### ### ### ###
2021-May-28 Fri 291.28 291.72 ### ### 28.2 28.2 0.0
2021-May-27 Thu 286.25 ### 285.8 ### 1,053,744 ### ### ### 0.0
2021-May-26 Wed ### 291.73 288.83 288.86 470,288 ### ### ### 20.6
2021-May-25 Tue 292.72 292.73 ### ### ### ### 0.0
2021-May-24 Mon ### 290.48 ### 289.27 664,155 96,461,872 84.6 84.6 20.7
2021-May-21 Fri 280.28 284.79 279 ### ### ### 0.0
2021-May-20 Thu ### 279.46 274.73 ### ### ### 0.0
2021-May-19 Wed ### 277.25 271.77 274.45 75.2 75.2 ###
2021-May-18 Tue 279 279 ### 277.21 30.5 30.5 ###
2021-May-17 Mon 280 280 ### 276.57 33.2 33.2 19.8
2021-May-14 Fri ### ### ### ### 484,320 0 ### ### 0.0
2021-May-13 Thu ### ### 275.5 277.51 570,947 78,647,949 74.1 74.1 19.8
2021-May-12 Wed ### ### 272.82 274.25 477,379 ### ### ### ###
2021-May-11 Tue ### ### 271.77 ### ### ### 0.0
2021-May-10 Mon 273.5 ### ### ### 68.8 68.8 0.0
2021-May-07 Fri 274.55 276.89 ### 274.51 ### ### 19.6
2021-May-06 Thu 280 280 ### 276.89 655,678 91,794,920 39.3 39.3 19.8
2021-May-05 Wed 275.2 279.21 274 ### 896,881 ### ### ### 0.0
2021-May-04 Tue 270 ### ### 271.21 482,778 0 72.8 72.8 19.4
2021-May-03 Mon 272.5 ### 270.25 ### ### ### 0.0
2021-Apr-30 Fri ### 272.21 269.5 ### 635,243 172,058,742 ### ### 0.0
2021-Apr-29 Thu ### 274.75 269.56 273.49 ### ### ###
2021-Apr-28 Wed 266.49 ### ### ### ### ### 0.0
2021-Apr-27 Tue 271.8 271.8 ### ### ### ### 0.0
2021-Apr-26 Mon 275 275 ### 271.75 ### ### ###
2021-Apr-23 Fri ### ### 270.355 ### 39.3 39.3 0.0
2021-Apr-22 Thu ### 272.83 ### 272.8 ### ### 19.5
2021-Apr-21 Wed ### ### ### ### 779,126 0 ### ### 0.0
2021-Apr-20 Tue ### 267.51 ### ### 588,621 ### ### ### 0.0
2021-Apr-19 Mon 269.77 ### ### ### ### ### 0.0
2021-Apr-16 Fri 268.75 ### ### ### 1,130,986 0 66.4 66.4 0.0
2021-Apr-15 Thu 266.57 268.56 263.26 268.29 554,041 147,325,042 69.8 69.8 ###
2021-Apr-14 Wed ### ### ### 267.8 569,980 0 ### ### 19.1
2021-Apr-13 Tue ### 267.86 ### ### ### ### 0.0
2021-Apr-12 Mon ### 265.79 263.5 265.5 455,820 120,630,483 ### ### 19.0
2021-Apr-09 Fri 263.84 ### 262.28 263.4 32.1 32.1 18.8
2021-Apr-08 Thu 264.78 ### ### ### 520,729 0 66.3 66.3 0.0
2021-Apr-07 Wed ### 266.48 ### ### 780,977 104,057,375 36.0 36.0 0.0
2021-Apr-06 Tue 263.25 264.85 261.57 ### ### ### 0.0
2021-Apr-01 Thu ### ### ### ### ### ### 0.0
2021-Mar-31 Wed ### ### 262.52 ### ### ### 0.0
2021-Mar-30 Tue ### 268.83 ### ### 47.9 47.9 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri 270.27 270.53 265.24 267.46 554,184 148,457,580 24.9 24.9 19.1
2021-Mar-25 Thu 265.23 ### 264.8 269.83 84.4 84.4 ###
2021-Mar-24 Wed 262.78 ### ### ### 80.5 80.5 0.0
2021-Mar-23 Tue ### ### 256.5 ### 532,443 ### 71.9 71.9 0.0
2021-Mar-22 Mon ### ### 252.52 ### 84.6 84.6 0.0
2021-Mar-19 Fri 255 ### ### ### 34.3 34.3 0.0
2021-Mar-18 Thu ### ### 255.7 ### 939,520 ### ### ### 0.0
2021-Mar-17 Wed 261.26 262.72 258.78 ### 576,522 ### ### ### 0.0
2021-Mar-16 Tue ### ### 255.85 261.81 ### ### ###
2021-Mar-15 Mon ### ### 252.555 255.85 638,847 ### 75.7 75.7 18.3
2021-Mar-12 Fri 254.2 255.49 ### 253.26 400,558 51,169,281 ### ### ###


<< 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 2025-05-09 06:37:04 thru 2025-05-09 06:37:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000