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 Sun 26-Feb-22 10:08:03 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...

     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 .. Wednesday 18th 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


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
2026-Feb-18 Wed ### ### ### 152.74 ### ### ###
2026-Feb-17 Tue 152.5 152.53 150.23 151.56 898,970 136,086,078 ### ### 10.8
2026-Feb-16 Mon 150 ### 149.85 ### 1,355,621 ### ### ### 0.0
2026-Feb-13 Fri ### ### 150 ### 2,441,741 183,130,575 ### ### 0.0
2026-Feb-12 Thu 155 ### ### ### 4,396,774 0 ### ### 0.0
2026-Feb-11 Wed ### 163.44 150.21 163.44 89.9 89.9 11.7
2026-Feb-10 Tue ### ### ### ### ### ### 0.0
2026-Feb-09 Mon ### 182.54 ### ### ### ### 0.0
2026-Feb-06 Fri 182.8 ### 179.29 180.5 1,230,222 110,283,251 ### ### 12.9
2026-Feb-05 Thu ### ### ### 181.24 76.7 76.7 12.9
2026-Feb-04 Wed ### ### 176.545 181.7 ### ### 13.0
2026-Feb-03 Tue 179 ### ### ### ### ### 0.0
2026-Feb-02 Mon 182 182.86 ### ### 1,031,822 94,339,485 27.1 27.1 0.0
2026-Jan-30 Fri 184.41 184.41 181 181.42 1,607,749 293,743,781 43.9 43.9 13.0
2026-Jan-29 Thu ### 180.46 178.175 179.4 823,676 147,699,521 78.6 78.6 12.8
2026-Jan-28 Wed ### ### ### ### 1,028,741 0 ### ### 0.0
2026-Jan-27 Tue 181.5 ### ### 182.29 1,071,150 0 73.2 73.2 ###
2026-Jan-23 Fri 179.79 180.8 ### ### ### ### 0.0
2026-Jan-22 Thu 176.26 179.72 176.26 178.41 ### ### ###
2026-Jan-21 Wed 176 177.23 173.72 ### 64.6 64.6 0.0
2026-Jan-20 Tue 176.85 ### ### 176.7 43.7 43.7 ###
2026-Jan-19 Mon ### ### 175.24 176.5 ### ### 12.6
2026-Jan-16 Fri ### ### ### 175.53 62.9 62.9 12.5
2026-Jan-15 Thu 175.8 ### 174.21 175.28 43.7 43.7 12.5
2026-Jan-14 Wed ### ### ### 173.49 1,112,245 0 ### ### 12.4
2026-Jan-13 Tue ### 175.86 ### ### 33.8 33.8 0.0
2026-Jan-12 Mon 174.5 ### 174 ### 64.1 64.1 0.0
2026-Jan-09 Fri 175 ### 173.47 174.29 740,858 ### 36.0 36.0 ###
2026-Jan-08 Thu ### ### 172 174.45 944,446 81,222,356 ### ### ###
2026-Jan-07 Wed 168.8 170.52 ### 170 1,039,843 ### ### ### 12.1
2026-Jan-06 Tue 172.5 ### 168.29 168.29 1,051,387 88,468,959 ### ### ###
2026-Jan-05 Mon ### ### 171.75 172.46 484,026 ### ### ### 12.3
2026-Jan-02 Fri 173.5 173.87 ### ### 459,420 39,939,677 23.0 23.0 0.0
2025-Dec-31 Wed 172.5 173.46 172 ### 68.0 68.0 0.0
2025-Dec-30 Tue 173.7 ### ### 172.42 507,640 0 25.4 25.4 12.3
2025-Dec-29 Mon 172.5 174.23 171.75 173.55 818,551 ### 73.0 73.0 ###
2025-Dec-24 Wed ### ### 171.48 171.48 542,529 ### ### ### 12.2
2025-Dec-23 Tue ### ### 175.59 ### 683,948 ### ### ### 0.0
2025-Dec-22 Mon 178.2 178.87 175.54 ### 554,540 ### ### ### 0.0
2025-Dec-19 Fri 175 ### 174.72 ### 60.8 60.8 0.0
2025-Dec-18 Thu ### 174.81 ### ### 1,175,326 ### 74.1 74.1 0.0
2025-Dec-17 Wed ### 177 172.55 ### 20.5 20.5 0.0
2025-Dec-16 Tue 179.77 179.77 ### ### 30.7 30.7 0.0
2025-Dec-15 Mon 182 ### ### ### 1,013,640 0 ### ### 0.0
2025-Dec-12 Fri ### ### 179.45 ### ### ### 0.0
2025-Dec-11 Thu 181.4 181.71 ### 178.81 ### ### 12.8
2025-Dec-10 Wed ### ### 180 ### 31.0 31.0 0.0
2025-Dec-09 Tue 185 186.5 181.82 181.82 878,270 ### 27.4 27.4 13.0
2025-Dec-08 Mon ### 185.87 183.5 185.5 600,386 110,882,288 77.7 77.7 13.3
2025-Dec-05 Fri ### ### 181.2 ### 1,049,155 95,053,443 35.7 35.7 0.0
2025-Dec-04 Thu 181.75 ### ### ### 755,783 0 ### ### 0.0
2025-Dec-03 Wed 186 186 181.85 ### 688,846 ### ### ### 0.0
2025-Dec-02 Tue ### ### ### 183.44 73.5 73.5 13.1
2025-Dec-01 Mon 186.25 186.55 182.555 ### ### ### 0.0
2025-Nov-28 Fri 186.7 ### ### ### 704,886 0 ### ### 0.0
2025-Nov-27 Thu 184.29 187.45 ### ### 75.6 75.6 0.0
2025-Nov-26 Wed 182.41 ### 181.88 ### 997,921 ### 64.5 64.5 0.0
2025-Nov-25 Tue 185.2 ### 181.86 ### 21.8 21.8 0.0
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri 177.5 ### 175.77 178.85 ### ### 12.8
2025-Nov-20 Thu 180 ### ### ### 910,523 0 ### ### 0.0
2025-Nov-19 Wed 180.7 182.2 ### 179.22 29.1 29.1 ###
2025-Nov-18 Tue ### ### ### ### 1,041,759 0 88.5 88.5 0.0
2025-Nov-17 Mon 181 ### 179.26 180.44 ### ### 12.9
2025-Nov-14 Fri 180 182.4 179.27 181.81 76.1 76.1 ###
2025-Nov-13 Thu 179 ### 178.29 ### ### ### 0.0
2025-Nov-12 Wed ### 179.87 177.175 ### ### ### 0.0
2025-Nov-11 Tue 178.5 ### ### ### 40.1 40.1 0.0
2025-Nov-10 Mon ### 179.8 176.51 ### 25.8 25.8 0.0
2025-Nov-07 Fri 182 182.46 178.7 ### 776,756 ### ### ### 0.0
2025-Nov-06 Thu ### 179.49 ### 179.49 ### ### ###
2025-Nov-05 Wed 176.51 ### ### ### 58.0 58.0 0.0
2025-Nov-04 Tue 174.2 178.47 ### ### 1,237,852 110,459,723 84.2 84.2 0.0
2025-Nov-03 Mon 178.5 179.45 175 ### 32.1 32.1 0.0
2025-Oct-31 Fri ### ### 177.77 178.5 ### ### 12.8
2025-Oct-30 Thu 173.56 179.89 ### 179.56 87.8 87.8 12.8
2025-Oct-29 Wed 176.44 176.89 ### 170.77 14.3 14.3 12.2
2025-Oct-28 Tue 188.5 ### ### 177.86 4,209,921 0 19.5 19.5 12.7
2025-Oct-27 Mon ### 213.85 ### 211.42 ### ### ###
2025-Oct-24 Fri ### ### 212.47 212.47 1,211,559 128,709,970 ### ### ###
2025-Oct-23 Thu 219.48 221.49 217.55 217.55 930,887 ### 27.3 27.3 ###
2025-Oct-22 Wed ### 221.76 ### 220.7 812,258 ### ### ### 15.8
2025-Oct-21 Tue ### 220.41 ### 220.41 664,484 73,229,459 ### ### ###
2025-Oct-20 Mon 218.5 219.55 ### ### 587,929 ### ### ### 0.0
2025-Oct-17 Fri 222.22 222.47 218.44 218.5 1,607,027 ### ### ### 15.6
2025-Oct-16 Thu ### 221.22 ### 220.29 71.3 71.3 ###
2025-Oct-15 Wed 214.52 216.59 ### 216.45 1,389,123 150,435,075 71.0 71.0 ###
2025-Oct-14 Tue ### ### ### ### 1,294,426 0 ### ### 0.0
2025-Oct-13 Mon 208.82 210.85 207.7 208.75 ### ### ###
2025-Oct-10 Fri ### 209.59 207.72 209.2 64.2 64.2 14.9
2025-Oct-09 Thu ### 208.43 ### ### 680,842 70,953,949 ### ### 0.0
2025-Oct-08 Wed 205.48 ### ### 205.72 ### ### 14.7
2025-Oct-07 Tue 205.26 ### 203.71 ### 646,554 65,854,757 69.0 69.0 0.0
2025-Oct-06 Mon 209.8 ### 204.48 ### ### ### 0.0
2025-Oct-03 Fri 206.4 207.79 ### 207.79 65.8 65.8 14.8
2025-Oct-02 Thu 203.5 207.045 ### 206.24 1,623,950 ### ### ### ###
2025-Oct-01 Wed 198.52 200.44 ### 198.8 872,641 87,456,081 64.4 64.4 14.2
2025-Sep-30 Tue ### 201.56 197.8 198.2 996,080 198,897,254 ### ### 14.2
2025-Sep-29 Mon 196.5 ### ### ### 1,013,556 0 73.2 73.2 0.0
2025-Sep-26 Fri 196.2 196.5 189.8 194.23 23.6 23.6 ###
2025-Sep-25 Thu ### 199.28 ### ### ### ### 0.0
2025-Sep-24 Wed ### ### 196.81 ### ### ### 0.0
2025-Sep-23 Tue ### ### ### ### 926,181 0 ### ### 0.0
2025-Sep-22 Mon ### ### 196.8 199.24 ### ### ###
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu 200.58 ### ### ### 25.3 25.3 0.0
2025-Sep-17 Wed 201.89 ### 200.4 ### 1,266,750 126,928,350 ### ### 0.0
2025-Sep-16 Tue 203.58 ### ### ### 1,160,156 0 28.8 28.8 0.0
2025-Sep-15 Mon 204.59 205.55 ### 204.48 1,373,225 ### 35.3 35.3 14.6
2025-Sep-12 Fri ### ### ### 207.82 71.3 71.3 14.8
2025-Sep-11 Thu 210.2 210.89 204.8 205.81 21.7 21.7 ###
2025-Sep-10 Wed 209.56 ### ### ### 766,988 0 ### ### 0.0
2025-Sep-09 Tue ### 212.42 208.76 ### 1,150,528 ### ### ### 0.0
2025-Sep-08 Mon 211.21 213.78 ### ### ### ### 0.0
2025-Sep-05 Fri ### 211.86 ### 209.25 1,145,142 ### ### ### ###
2025-Sep-04 Thu 207.21 210.85 206.78 210.85 1,184,545 ### ### ### ###
2025-Sep-03 Wed ### ### 205.82 ### 1,238,754 127,480,174 45.5 45.5 0.0
2025-Sep-02 Tue ### 210.23 206.85 ### 1,302,080 ### ### ### 0.0
2025-Sep-01 Mon ### 213.85 210.27 210.27 28.9 28.9 ###
2025-Aug-29 Fri ### ### 210.5 212.89 1,120,057 ### ### ### ###
2025-Aug-28 Thu 215.5 215.7 212.7 212.7 ### ### 15.2
2025-Aug-27 Wed 216.7 ### ### 215.71 914,028 0 30.1 30.1 15.4
2025-Aug-26 Tue ### 216.5 213.23 ### 1,869,275 401,641,772 37.2 37.2 0.0
2025-Aug-25 Mon ### 221.5 215.73 216.4 ### ### 15.5
2025-Aug-22 Fri ### ### ### ### 9.5 9.5 0.0
2025-Aug-21 Thu 220 ### 220 226 ### ### 16.1
2025-Aug-20 Wed 221 223.27 ### 220.74 5,534,828 617,880,523 44.4 44.4 15.8
2025-Aug-19 Tue 245.45 257 225.5 225.5 ### ### 16.1
2025-Aug-18 Mon ### 273.45 ### ### 595,988 81,486,459 34.4 34.4 0.0
2025-Aug-15 Fri ### ### 266.78 ### ### ### 0.0
2025-Aug-14 Thu 272.27 ### 269.89 ### 499,742 67,437,684 ### ### 0.0
2025-Aug-13 Wed ### 270.48 ### 269.55 899,256 121,615,381 ### ### ###
2025-Aug-12 Tue ### ### ### ### 66.4 66.4 0.0
2025-Aug-11 Mon 262.44 263.85 260.645 263.82 ### ### 18.8
2025-Aug-08 Fri ### ### 260.88 260.88 916,281 ### ### ### 18.6
2025-Aug-07 Thu ### 270.44 265.47 265.53 642,872 ### ### ### ###
2025-Aug-06 Wed ### 270.48 ### ### 65.2 65.2 0.0
2025-Aug-05 Tue ### ### 264.72 267.2 ### ### 19.1
2025-Aug-04 Mon 264.5 ### ### ### 407,945 0 ### ### 0.0
2025-Aug-01 Fri ### 269.74 ### ### 1,173,472 ### ### ### 0.0
2025-Jul-31 Thu 271.53 273.58 ### ### 1,068,920 ### ### ### 0.0
2025-Jul-30 Wed 272.75 275.79 ### ### 653,979 ### 27.7 27.7 0.0
2025-Jul-29 Tue 269.5 272.5 268.56 272 78.9 78.9 19.4
2025-Jul-28 Mon 268.49 272.2 268.22 270.59 ### ### 19.3
2025-Jul-25 Fri 269.56 270.42 ### ### 31.9 31.9 0.0
2025-Jul-24 Thu ### 272 265.59 269.56 1,036,442 278,590,427 74.1 74.1 19.3
2025-Jul-23 Wed 264.45 265.88 ### 265.5 871,123 ### 67.0 67.0 19.0
2025-Jul-22 Tue ### 264.81 ### ### 82.0 82.0 0.0
2025-Jul-21 Mon ### 256.5 ### ### 677,921 ### 38.9 38.9 0.0
2025-Jul-18 Fri 252 ### ### ### 1,482,572 0 79.3 79.3 0.0


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 10:08:03 thru 2026-02-22 10:08:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000