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

Currently Mon 26-Feb-23 04:47:16 PM 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 9...

     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
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 ### ### ###
2021-Mar-11 Thu 253.88 255 ### ### 746,647 ### ### ### 0.0
2021-Mar-10 Wed ### ### 252.21 252.21 32.0 32.0 ###
2021-Mar-09 Tue 245 ### 242 ### 826,047 99,951,687 ### ### 0.0
2021-Mar-08 Mon ### ### 246 246 771,740 94,924,020 22.6 22.6 ###
2021-Mar-05 Fri 253.47 253.71 ### 248.58 ### ### 17.8
2021-Mar-04 Thu 253.72 259.4 ### 255.83 1,739,371 ### 86.3 86.3 ###
2021-Mar-03 Wed ### ### 266.89 ### 597,987 79,798,375 ### ### 0.0
2021-Mar-02 Tue 273.8 273.8 ### 269.74 903,389 123,673,954 ### ### 19.3
2021-Mar-01 Mon ### 270.4 264.76 270.28 ### ### 19.3
2021-Feb-26 Fri ### ### 262.59 262.59 34.4 34.4 ###
2021-Feb-25 Thu ### ### ### 270.25 789,871 0 75.2 75.2 ###
2021-Feb-24 Wed 266.75 269.44 265.5 ### ### ### 0.0
2021-Feb-23 Tue ### ### 266.5 ### ### ### 0.0
2021-Feb-22 Mon 273.73 274 266.41 267.79 1,524,227 411,853,756 ### ### 19.1
2021-Feb-19 Fri 283.22 ### 274.43 274.43 23.2 23.2 19.6
2021-Feb-18 Thu 295.22 ### ### 289 ### ### 20.6
2021-Feb-17 Wed 279.84 281.59 279.51 ### ### ### 0.0
2021-Feb-16 Tue ### 286.23 278.29 285.84 666,675 188,175,685 79.6 79.6 20.4
2021-Feb-15 Mon 276.76 280.79 276 280.2 555,886 154,755,882 ### ### 20.0
2021-Feb-12 Fri 277 277.79 274.57 276.76 48.4 48.4 19.8
2021-Feb-11 Thu 280.88 280.88 ### 276.7 34.9 34.9 19.8
2021-Feb-10 Wed ### ### 272.59 ### 667,552 ### 73.1 73.1 0.0
2021-Feb-09 Tue ### 277 273.57 273.57 767,548 211,294,451 35.7 35.7 ###
2021-Feb-08 Mon ### ### 274.7 ### 43.0 43.0 0.0
2021-Feb-05 Fri ### ### 274 ### 581,020 79,599,740 66.2 66.2 0.0
2021-Feb-04 Thu 279.71 280 ### ### 587,281 82,219,340 ### ### 0.0
2021-Feb-03 Wed 274.78 281.24 273.8 280.26 ### ### 20.0
2021-Feb-02 Tue 277 277.23 ### ### 876,879 121,548,582 31.0 31.0 0.0
2021-Feb-01 Mon ### ### ### ### 662,076 0 ### ### 0.0
2021-Jan-29 Fri 272 274.5 268.71 271.72 ### ### 19.4
2021-Jan-28 Thu ### ### ### ### 1,122,425 0 ### ### 0.0
2021-Jan-27 Wed 272.5 275.2 270.82 275.2 1,056,427 ### ### ### 19.7
2021-Jan-25 Mon 276 276.2 ### 275.54 ### ### ###
2021-Jan-22 Fri 271.71 276.4 271.22 ### ### ### 0.0
2021-Jan-21 Thu 270.8 271.44 268.45 268.78 33.4 33.4 19.2
2021-Jan-20 Wed ### ### 270.87 ### 29.5 29.5 0.0
2021-Jan-19 Tue ### ### ### ### 925,983 0 ### ### 0.0
2021-Jan-18 Mon 269.24 270.77 ### 267.5 543,870 ### 45.2 45.2 19.1
2021-Jan-15 Fri 273.2 273.5 267.26 267.26 ### ### ###
2021-Jan-14 Thu ### ### ### 271 908,873 0 ### ### 19.4
2021-Jan-13 Wed 272.8 273 ### ### 968,555 132,207,757 ### ### 0.0
2021-Jan-12 Tue ### 277.43 272.78 ### 696,688 191,662,352 39.0 39.0 0.0
2021-Jan-11 Mon ### 282 275.2 ### 40.6 40.6 0.0
2021-Jan-08 Fri 274.8 280.25 ### 280.25 692,123 ### 79.5 79.5 20.0
2021-Jan-07 Thu 280.71 ### 275 275 1,149,040 ### 24.3 24.3 19.6
2021-Jan-06 Wed 282 ### ### ### 1,005,058 0 ### ### 0.0
2021-Jan-05 Tue 283.2 ### 282.56 ### 555,849 78,530,346 ### ### 0.0
2021-Jan-04 Mon 284.71 285.23 ### 285 ### ### 20.4
2020-Dec-31 Thu ### 286.76 ### ### 401,478 ### 30.8 30.8 0.0
2020-Dec-30 Wed 287.74 ### 286.42 287.79 ### ### ###
2020-Dec-29 Tue ### ### ### ### 242,576 0 ### ### 0.0
2020-Dec-24 Thu ### ### 286.88 288.54 ### ### ###
2020-Dec-23 Wed 290.88 292.25 ### 289.52 423,427 61,873,270 31.4 31.4 ###
2020-Dec-22 Tue 287.53 289.58 ### ### 509,421 ### ### ### 0.0
2020-Dec-21 Mon 289.27 290.72 ### ### 35.1 35.1 0.0
2020-Dec-18 Fri 291.22 ### ### ### ### ### 0.0
2020-Dec-17 Thu ### 288.26 285.45 ### ### ### 0.0
2020-Dec-16 Wed 293.8 ### ### ### 732,842 0 ### ### 0.0
2020-Dec-15 Tue 286.4 ### 285.21 289.84 768,724 109,623,886 85.6 85.6 20.7
2020-Dec-14 Mon 292.21 292.75 286.5 286.5 947,555 ### ### ### 20.5
2020-Dec-11 Fri ### ### ### 291.53 1,113,955 0 ### ### ###
2020-Dec-10 Thu 306.27 306.27 ### 301.29 966,949 ### 32.5 32.5 ###
2020-Dec-09 Wed ### ### ### ### 881,526 0 74.1 74.1 0.0
2020-Dec-08 Tue ### 298.87 ### 297.59 907,580 ### ### ### ###
2020-Dec-07 Mon 297.46 297.46 ### ### 600,220 89,270,720 ### ### 0.0
2020-Dec-04 Fri ### ### 293.25 293.8 649,026 ### ### ### 21.0
2020-Dec-03 Thu ### ### 293.72 ### 38.1 38.1 0.0
2020-Dec-02 Wed ### ### 295.82 296.26 18.5 18.5 ###
2020-Dec-01 Tue ### 303.44 ### 299.75 840,425 127,509,281 ### ### ###
2020-Nov-30 Mon 306.5 306.5 ### ### ### ### 0.0
2020-Nov-27 Fri ### 306.28 301.81 ### 666,043 202,507,043 ### ### 0.0
2020-Nov-26 Thu 312.21 312.56 306.7 ### 722,356 223,663,088 ### ### 0.0
2020-Nov-25 Wed ### ### ### ### 956,652 0 34.1 34.1 0.0
2020-Nov-24 Tue 320 320.42 317.51 318.58 39.3 39.3 22.8
2020-Nov-23 Mon ### ### ### ### 484,922 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### 313.53 34.7 34.7 ###
2020-Nov-19 Thu ### ### ### 310.27 877,226 0 ### ### 22.2
2020-Nov-18 Wed 313.24 ### 310.56 312.53 663,345 ### 43.3 43.3 ###
2020-Nov-17 Tue ### 316.85 310.84 ### 29.9 29.9 0.0
2020-Nov-16 Mon ### 315.85 313.2 ### 75.0 75.0 0.0
2020-Nov-13 Fri ### 311.28 307.5 309.46 706,654 218,631,681 ### ### 22.1
2020-Nov-12 Thu ### 311.73 ### 308.58 787,976 122,817,879 ### ### ###
2020-Nov-11 Wed ### ### ### 306.54 808,589 0 ### ### 21.9
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon 303.49 ### 302.71 ### 55.4 55.4 0.0
2020-Nov-06 Fri 301.8 ### 300.44 ### 761,279 ### ### ### 0.0
2020-Nov-05 Thu ### 302.77 ### ### ### ### 0.0
2020-Nov-04 Wed ### ### 286.54 291.58 69.4 69.4 20.8
2020-Nov-03 Tue ### ### ### ### 67.6 67.6 0.0
2020-Nov-02 Mon 288.8 289.83 ### ### 652,556 94,565,152 ### ### 0.0
2020-Oct-30 Fri 294.25 294.5 287.56 287.56 31.0 31.0 20.5
2020-Oct-29 Thu ### 293.89 290.5 291.5 531,447 155,286,156 65.1 65.1 ###
2020-Oct-28 Wed 292.2 296.49 292.2 294.43 502,178 147,813,583 67.7 67.7 ###
2020-Oct-27 Tue ### 294.5 290.26 ### ### ### 0.0
2020-Oct-26 Mon ### 299.4 294.7 ### ### ### 0.0
2020-Oct-23 Fri 297.24 ### ### 294.82 500,323 0 ### ### 21.1
2020-Oct-22 Thu 293.8 ### 291.4 ### ### ### 0.0
2020-Oct-21 Wed ### 301.76 296.53 ### 28.2 28.2 0.0
2020-Oct-20 Tue ### ### 300.51 ### 560,672 84,243,771 ### ### 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 >>
     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 16:47:16 thru 2026-02-23 16:47:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000