CSL.AX: CSL Limited Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 106.0092

CLOSE 105.9175

Low

LOW 91.62

High

HIGH 121.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	105.85	107.18	105.31	106.52
01/05/2016	105.49	105.98	104.31	104.42
01/06/2016	104.8	105.26	103.15	103.8
01/07/2016	104.11	104.8	102.73	102.84
01/08/2016	102.31	103.37	101.91	103.12
01/11/2016	102	102.9	101.41	102.9
01/12/2016	103	104.86	102.28	104.58
01/13/2016	104.64	104.95	103.65	104.54
01/14/2016	103.08	103.25	101.93	102.8
01/15/2016	103.88	104.12	102.89	103.28
01/18/2016	102.72	103.2	101.65	102.69
01/19/2016	102.69	103.82	102.09	103.69
01/20/2016	102.9	105.95	102.9	105.7
01/21/2016	106.1	107.68	105.8	107.57
01/22/2016	107	108.27	106.55	107.24
01/25/2016	108.2	108.68	107.03	107.59
01/27/2016	107.6	107.6	105.71	105.83
01/28/2016	105.8	107.44	104.91	107.14
01/29/2016	106.01	106.5	103.32	104
02/01/2016	105.62	108.5	105.32	107.99
02/02/2016	108.13	108.3	106.93	107.49
02/03/2016	107.6	108.17	105.27	105.35
02/04/2016	107	107.23	105.31	105.74
02/05/2016	105.25	106.51	104.8	105.36
02/08/2016	104.38	106.21	104.38	105.27
02/09/2016	105.13	105.52	101.92	102.58
02/10/2016	102.65	103	100.27	101.52
02/11/2016	102	103.7	101.7	103.55
02/12/2016	102.47	103.55	101.61	103.3
02/15/2016	103.5	104.6	103.11	104.43
02/16/2016	104.93	107.54	101.05	106
02/17/2016	104.13	104.31	100.13	102.08
02/18/2016	102.9	103.34	100.16	100.67
02/19/2016	102.68	102.68	101.3	101.8
02/22/2016	101.9	103.1	101.43	102.5
02/23/2016	102.35	102.83	100.93	101.38
02/24/2016	100.84	101.75	100.55	100.95
02/25/2016	101.87	102.74	100.74	101.44
02/26/2016	101.76	102.77	101.36	102.39
02/29/2016	102.46	103.46	102.39	102.72
03/01/2016	102.58	104.22	102.42	103.3
03/02/2016	104.5	105.47	103.33	105.02
03/03/2016	104.59	105.15	103.53	104.36
03/04/2016	104.36	104.5	102.41	102.57
03/07/2016	103.7	103.7	102.41	103.15
03/08/2016	103.15	103.93	102.43	102.43
03/09/2016	102.5	104.87	102.5	104.7
03/10/2016	104.69	104.96	102.63	103.15
03/11/2016	103.35	104.15	102.83	103.58
03/14/2016	104.2	104.42	103.29	103.59
03/15/2016	103.65	103.67	101.65	102.35
03/16/2016	101.96	102.72	101.7	102.3
03/17/2016	102	102.25	101.09	101.85
03/18/2016	102.01	102.01	99.51	100.1
03/21/2016	101.1	101.63	100.34	100.5
03/22/2016	100.5	101.93	100.5	101.67
03/23/2016	100.95	101.99	100.38	100.63
03/24/2016	100.24	102.55	100.24	102.2
03/29/2016	102.53	102.75	98.54	98.57
03/30/2016	99.16	100.52	98.57	100.36
03/31/2016	101.81	101.81	100.98	101.44
04/01/2016	100.09	101.17	100	101
04/04/2016	100.99	102.65	100.9	101.31
04/05/2016	101.5	101.73	99.02	99.39
04/06/2016	99.59	100.68	99	100.35
04/07/2016	100.59	101.57	100.01	101.44
04/08/2016	102	102.04	100.54	101.25
04/11/2016	101.49	101.49	99.97	100.19
04/12/2016	100.12	101.25	99.46	100
04/13/2016	99.87	100.59	99.27	100.59
04/14/2016	100.83	101.19	99.03	99.93
04/15/2016	99.8	101.62	99.76	101.58
04/18/2016	101.8	103.52	101.58	103.37
04/19/2016	104.07	104.07	103	103.5
04/20/2016	104.11	104.79	103.34	104.25
04/21/2016	105.2	105.49	104.35	105
04/22/2016	104.3	105.46	104.17	104.65
04/26/2016	104.21	105.48	103.65	104.38
04/27/2016	104.87	105.19	103.77	104.06
04/28/2016	104.69	104.69	103.34	103.94
04/29/2016	104.61	105.19	103.17	105.18
05/02/2016	105.45	106	104.25	106
05/03/2016	106.4	109.45	105.97	109.45
05/04/2016	109.91	111.87	109.32	111.37
05/05/2016	109.82	110.78	108.7	109.63
05/06/2016	109.04	109.77	107.92	109.15
05/09/2016	109.26	110	108.51	110
05/10/2016	110.61	110.7	109.34	109.82
05/11/2016	110	110.95	109.31	110.02
05/12/2016	110.52	110.97	109.7	110.58
05/13/2016	111	111.72	110.5	110.85
05/16/2016	111.38	113.89	111	112.95
05/17/2016	113.4	113.5	112.53	113
05/18/2016	112.5	115.06	112.5	113.91
05/19/2016	114.45	114.98	113.53	114.23
05/20/2016	114.05	114.15	113.1	113.87
05/23/2016	114.19	114.3	112.88	113.17
05/24/2016	112.53	113.9	112.53	113.26
05/25/2016	114.34	114.8	113.45	114.55
05/26/2016	115	115.85	114.71	115.82
05/27/2016	116.11	117.61	115.73	115.73
05/30/2016	116.38	116.89	115.74	116.41
05/31/2016	115.5	116.48	115.21	115.76
06/01/2016	115.52	117.2	115.47	116.7
06/02/2016	116.71	117.08	115.84	116.32
06/03/2016	116.63	117.6	116.16	117.11
06/06/2016	116.21	117.58	115.08	117.26
06/07/2016	117.31	117.61	116.7	117.1
06/08/2016	117.31	117.4	116.63	117.21
06/09/2016	117.45	117.45	116.19	116.33
06/10/2016	115.95	116.62	115.02	115.07
06/14/2016	114	114	111.2	111.33
06/15/2016	110.3	110.99	109.46	109.46
06/16/2016	109.71	110.9	109.21	109.32
06/17/2016	110	110.47	108.79	108.79
06/20/2016	109.54	109.81	107.3	108.09
06/21/2016	107	109.59	106.5	108.89
06/22/2016	108.88	109.36	108.03	108.61
06/23/2016	108.91	109.27	108.88	109.03
06/24/2016	110	110.02	105.88	106.75
06/27/2016	106.11	109.36	106.11	108.82
06/28/2016	107.69	108.73	107.32	107.95
06/29/2016	110.11	110.27	108.25	108.36
06/30/2016	110.27	112.48	109.95	112.18
07/01/2016	111.92	113.09	111.36	111.76
07/04/2016	111.69	112.73	111.38	112.4
07/05/2016	112.96	113	110.56	111.25
07/06/2016	110.6	111.47	109.84	110.98
07/07/2016	111	111.58	110.18	111.02
07/08/2016	111.54	112.21	110.15	110.49
07/11/2016	111.29	112.39	110.38	112.01
07/12/2016	113	113.8	112.12	112.55
07/13/2016	112.5	113.8	110.37	111.24
07/14/2016	112.05	113.74	111.65	112.84
07/15/2016	113.34	113.63	112.43	113.26
07/18/2016	113.01	114.26	113.01	113.85
07/19/2016	114.6	114.76	113.61	114.63
07/20/2016	115.08	117.31	114.39	117.01
07/21/2016	118.21	120.22	117.7	119.11
07/22/2016	118.5	119.56	118.37	119.01
07/25/2016	119.56	121.25	119.11	120.86
07/26/2016	119.34	119.96	118.71	119.47
07/27/2016	118.88	119.04	117.86	117.86
07/28/2016	118.2	118.3	117.5	117.5
07/29/2016	118	118.73	117.68	118
08/01/2016	118.5	119.19	117.41	117.59
08/02/2016	118.08	119	117.77	117.78
08/03/2016	118.16	118.22	116.8	116.8
08/04/2016	116.71	117.06	114.7	114.75
08/05/2016	115.06	115.6	114.55	114.69
08/08/2016	115.74	115.76	114.71	115.16
08/09/2016	115.35	115.68	113.48	113.99
08/10/2016	113.85	115.67	113.69	115.43
08/11/2016	114.5	115.86	113.99	115.57
08/12/2016	116	116.99	115.41	116.5
08/15/2016	116	116.69	115.38	116.28
08/16/2016	115.52	116.82	115.38	116.75
08/17/2016	110	112.03	107.35	110.84
08/18/2016	110	110.4	107.12	107.7
08/19/2016	107.75	108.51	107.5	107.89
08/22/2016	108.2	108.2	107.23	107.7
08/23/2016	108.5	110.57	108.16	110.11
08/24/2016	110.96	110.96	109.35	110.5
08/25/2016	110	110.05	109.26	109.41
08/26/2016	108.8	109.65	108.21	109.05
08/29/2016	109.4	109.49	108.07	108.67
08/30/2016	109.61	110.8	108.76	110.14
08/31/2016	110	110.39	108	108.1
09/01/2016	108.1	108.35	107.15	107.3
09/02/2016	107.01	107.12	104	104.93
09/05/2016	105.32	105.73	104.52	104.92
09/06/2016	104	104.92	103	103.39
09/07/2016	101.65	103.91	100.85	102.94
09/08/2016	102.21	104.03	102	103.72
09/09/2016	102	102.3	101.17	101.39
09/12/2016	99.8	101.65	99.6	100.06
09/13/2016	101.1	102.18	99.94	99.94
09/14/2016	99.9	101.1	99.85	100.7
09/15/2016	99.5	101.27	99.5	101.04
09/16/2016	101.06	103.13	101.06	102.9
09/19/2016	102.3	102.86	101.73	102.02
09/20/2016	101.5	102.8	101.22	102.45
09/21/2016	102.45	103	102.15	102.85
09/22/2016	103.1	104.45	102.96	103.97
09/23/2016	104	105.76	103.72	105.66
09/26/2016	105.75	106.59	104.98	106.1
09/27/2016	105.61	108.1	105.06	108.1
09/28/2016	107.8	109.09	107.36	108.87
09/29/2016	109.67	109.75	107.61	107.78
09/30/2016	107.32	107.67	106.51	107
10/03/2016	107.11	107.89	106.39	106.57
10/04/2016	106.5	107.11	105.52	106.94
10/05/2016	106.05	107	106.01	106.52
10/06/2016	106.92	107.6	105.9	106.56
10/07/2016	107	107.1	106.27	106.4
10/10/2016	106.4	106.9	105.72	106.7
10/11/2016	106.26	106.65	105.25	105.48
10/12/2016	104.1	106.6	104.04	106.54
10/13/2016	105.24	106.15	104.45	104.97
10/14/2016	106.19	106.6	105.05	105.65
10/17/2016	105.65	105.8	104.26	104.26
10/18/2016	104.52	105.41	103.7	105.28
10/19/2016	105.77	106.04	105.11	105.87
10/20/2016	105.97	106.02	105.17	105.63
10/21/2016	104.5	104.85	103.1	104.06
10/24/2016	104	104.11	101.86	102.53
10/25/2016	102.6	103.98	102.26	102.98
10/26/2016	102	102.87	101.46	101.78
10/27/2016	101.45	101.94	100	100
10/28/2016	100.9	101.04	98.7	99.32
10/31/2016	99.99	100.91	99.8	100.51
11/01/2016	101.19	101.92	99.24	99.65
11/02/2016	99.45	99.59	96.89	97.49
11/03/2016	97.22	98.6	97.07	98.2
11/04/2016	98.15	98.66	97.32	98.66
11/07/2016	100	100.15	98.91	99.77
11/08/2016	100.49	100.52	98.69	98.87
11/09/2016	100	100.12	95.74	97.15
11/10/2016	101	103.36	100.5	102.47
11/11/2016	103	103.23	101.8	103.23
11/14/2016	103.7	104.31	103.15	103.92
11/15/2016	102.93	103.48	100.99	101.45
11/16/2016	102.07	102.64	98.65	99.14
11/17/2016	99.3	101.44	99.28	101.09
11/18/2016	101.11	101.49	99.45	100.25
11/21/2016	99.6	99.94	99.07	99.56
11/22/2016	100	101.39	99.99	100.33
11/23/2016	99.7	99.87	99.05	99.69
11/24/2016	99.89	100.07	98.88	99.21
11/25/2016	99.98	99.98	99.01	99.25
11/28/2016	99.08	100.1	98.46	98.46
11/29/2016	98.95	99.41	98.06	98.89
11/30/2016	98.6	98.89	97.75	98
12/01/2016	99.1	99.45	98.1	99.22
12/02/2016	99.5	99.71	98.08	98.08
12/05/2016	97.65	98.34	95.64	95.64
12/06/2016	96.42	96.48	95.53	96.25
12/07/2016	97.19	97.39	96.17	96.39
12/08/2016	96.6	96.61	95.04	95.35
12/09/2016	95	95.6	94.95	95
12/12/2016	94.91	94.91	91.62	92.1
12/13/2016	92.25	95.23	92.1	95.03
12/14/2016	95.97	96.99	95.26	96.8
12/15/2016	98	98.3	96.03	96.82
12/16/2016	97.72	97.72	96.09	96.93
12/19/2016	97.45	97.87	96.65	97.3
12/20/2016	97.44	98.57	97.02	98.12
12/21/2016	98.57	99.05	97.84	98.8
12/22/2016	99	99.1	98.08	98.19
12/23/2016	98	98.47	97.36	97.8
12/28/2016	99.28	99.81	98.1	99.41
12/29/2016	99.6	99.82	98.68	99.53
12/30/2016	99.6	100.84	99.33	100.41

Menu

Create your free account now!

CSL.AX: CSL Limited Historical Data

2016 Historical Chart

Average

Low

High