CSL.AX: CSL Limited Historical Data

2017 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 129.8763

CLOSE 129.9385

Low

LOW 98.94

High

HIGH 149.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	101	101.15	100.2	100.87
01/04/2017	100.9	101.07	100.5	101.04
01/05/2017	100.63	102.22	100.3	102.05
01/06/2017	102.18	102.98	101.82	102.33
01/09/2017	102.6	104.5	102.5	104
01/10/2017	104.72	104.79	103.55	104
01/11/2017	104.77	104.77	103.73	103.87
01/12/2017	103.26	103.43	100.7	100.96
01/13/2017	100.5	101.63	100.43	101.08
01/16/2017	101.65	101.71	100.76	100.89
01/17/2017	100.5	100.58	99.94	100.2
01/18/2017	100.47	100.47	98.94	99.12
01/19/2017	107	111.5	106.75	111.5
01/20/2017	111.92	115.99	111.92	114.6
01/23/2017	113.98	114	111.31	111.53
01/24/2017	111.53	112.84	110	112.55
01/25/2017	112	112.98	111.43	112.3
01/27/2017	111.64	113.87	111.51	112.88
01/30/2017	111.9	112.69	111	111.4
01/31/2017	112	112.77	111.48	112.3
02/01/2017	112.7	113.53	111.87	113.32
02/02/2017	113.84	113.84	111.61	112.11
02/03/2017	112	114.25	111.51	112.37
02/06/2017	112.05	113.64	111.28	111.79
02/07/2017	112.55	113.25	111.98	112.57
02/08/2017	112.7	113.2	112.1	112.94
02/09/2017	113.25	113.58	113.04	113.2
02/10/2017	113.6	115	113.41	114.37
02/13/2017	114.8	115.17	114.22	115.07
02/14/2017	115.5	116	114.3	114.67
02/15/2017	115.2	118.16	111.75	118
02/16/2017	119.9	123.24	119.68	122.4
02/17/2017	121.4	121.62	119.65	120.27
02/20/2017	120.85	120.85	119.25	119.8
02/21/2017	119.95	120.22	118.58	119.28
02/22/2017	119.94	120.85	119.21	120.53
02/23/2017	120.1	120.75	119.07	119.99
02/24/2017	119.05	119.68	117.19	117.74
02/27/2017	117.4	118.44	117.28	117.93
02/28/2017	118.1	119.62	117.6	117.86
03/01/2017	117.85	118.99	117.48	118.12
03/02/2017	119.25	120.9	118.5	120.33
03/03/2017	118.55	120.75	118.55	120.5
03/06/2017	120.44	120.48	118.81	120.23
03/07/2017	120.3	122.62	120.23	121.49
03/08/2017	122.13	123	121.37	122.49
03/09/2017	122.48	123.1	121.76	122.66
03/10/2017	123.76	125.91	122.71	125.91
03/13/2017	125.38	125.65	123.74	124.74
03/14/2017	124.8	125.69	123.47	124.7
03/15/2017	123.76	124.63	123.03	124.58
03/16/2017	123.2	124.19	123.12	124.03
03/17/2017	122.99	123.94	122.4	123.34
03/20/2017	122.18	125.69	122.12	125.06
03/21/2017	124.34	126	124.33	125.05
03/22/2017	123.26	123.99	121.43	122.58
03/23/2017	122.23	123.39	121.81	122.37
03/24/2017	123.52	125.28	123.13	123.5
03/27/2017	122.01	123.5	121.96	122.8
03/28/2017	123.35	123.35	122.7	123
03/29/2017	122.5	124.66	122.5	124.33
03/30/2017	125.28	125.7	124.75	125.49
03/31/2017	125.33	126	124.4	125.33
04/03/2017	125	126.49	124.5	126.23
04/04/2017	126.5	126.57	125.72	126.49
04/05/2017	126.45	126.68	125.39	126.4
04/06/2017	126.3	128.02	125.92	127.99
04/07/2017	127.99	129.12	127	128.46
04/10/2017	129.33	129.7	127.6	128.3
04/11/2017	128.02	129.17	127.22	128.47
04/12/2017	128.18	128.28	126.94	127.71
04/13/2017	127.71	128.32	127.25	127.98
04/18/2017	128.42	129.5	128.31	128.71
04/19/2017	128.62	129.45	127.22	127.64
04/20/2017	129.2	129.23	127.01	127.94
04/21/2017	128	128.74	127.95	128.42
04/24/2017	128.95	129.38	127.95	128.59
04/26/2017	129.5	130.4	129	130.11
04/27/2017	130.29	131.15	129.75	130.89
04/28/2017	130.92	132.98	130.87	132.55
05/01/2017	133	133.49	131.9	132.79
05/02/2017	132.72	133.35	132.38	132.94
05/03/2017	132.7	134.14	132.44	133.43
05/04/2017	133.4	134.09	132.98	133.65
05/05/2017	134.33	134.33	132.94	133.62
05/08/2017	134.25	135.05	133.48	134.5
05/09/2017	134	134.5	133.39	134.25
05/10/2017	133.24	135	131.41	134.72
05/11/2017	135	136.85	134.2	135.75
05/12/2017	135.25	136.36	133.98	134.13
05/15/2017	133.6	134.74	133.57	134.31
05/16/2017	134.94	134.94	134.21	134.3
05/17/2017	134.3	134.91	132.13	132.65
05/18/2017	131.01	131.67	129.17	129.83
05/19/2017	129.3	131.21	128.9	131.06
05/22/2017	131.06	131.1	129.39	130.27
05/23/2017	130.27	131.81	130.03	131.1
05/24/2017	131.65	133.11	131.11	133.11
05/25/2017	133.11	134.75	132.09	132.27
05/26/2017	132.6	132.94	131.53	132.09
05/29/2017	132.89	135.1	132.81	132.88
05/30/2017	132.7	133	131.48	131.64
05/31/2017	130.75	131	129.11	129.29
06/01/2017	130.01	132	129.91	131.32
06/02/2017	131.7	132.79	131.5	132
06/05/2017	131.81	132.47	131.81	132.25
06/06/2017	131.57	132.19	130.08	130.1
06/07/2017	130	131.46	129.27	131.28
06/08/2017	132.41	135.52	132.41	135.32
06/09/2017	135.35	136.5	134.42	135.05
06/13/2017	135.39	137.65	134.59	137.65
06/14/2017	138.4	142.15	138.4	142.04
06/15/2017	140.68	141.35	138.32	139.45
06/16/2017	139	140.22	138.9	139
06/19/2017	138.82	140.41	138.61	139.62
06/20/2017	139.23	140.37	138.56	138.56
06/21/2017	138	139.89	138	139.5
06/22/2017	139.42	141.42	138.45	141
06/23/2017	142	143.41	140.99	143.33
06/26/2017	143.5	145	142.62	142.72
06/27/2017	142	142.57	140.69	140.8
06/28/2017	140.03	140.94	139.21	140.46
06/29/2017	140	142.07	139.01	142.07
06/30/2017	140.17	140.38	138	138.03
07/03/2017	137.7	138	135.16	135.27
07/04/2017	136.5	136.97	135.53	136.48
07/05/2017	136.7	137.11	135	135
07/06/2017	136.5	138.07	136	137
07/07/2017	136.01	136.4	133.96	134.17
07/10/2017	135	135.72	133.11	133.32
07/11/2017	132.85	133.29	131.37	132.46
07/12/2017	131.56	132	129.1	129.1
07/13/2017	130.1	133.1	130.1	132.76
07/14/2017	133.1	134.07	130.38	130.89
07/17/2017	130.13	132.14	129.74	129.95
07/18/2017	129.75	129.9	128.08	128.36
07/19/2017	129.66	129.83	127.25	127.99
07/20/2017	128.16	128.43	127	127.39
07/21/2017	126.85	129.08	125.16	126.79
07/24/2017	126.5	127.5	125.77	126.01
07/25/2017	126.75	129.05	126.51	128.56
07/26/2017	129.74	130.66	129.04	130.01
07/27/2017	130.25	130.4	128.57	128.82
07/28/2017	128	128	125.35	125.94
07/31/2017	125.9	126.66	125.13	126
08/01/2017	125.6	127.07	125.01	127.06
08/02/2017	127.5	128.2	126.46	127.48
08/03/2017	127.32	127.55	126.06	127
08/04/2017	126.58	128.47	126.05	128.14
08/07/2017	128.72	128.99	127.46	127.86
08/08/2017	128.59	128.6	126.13	126.96
08/09/2017	126.5	128.93	125.94	128.48
08/10/2017	128.34	128.92	127.04	127.78
08/11/2017	126.13	126.93	125.84	126.26
08/14/2017	125.55	126.59	125.55	126.31
08/15/2017	127.5	128.84	127.09	127.18
08/16/2017	120.83	125.48	119.01	125.27
08/17/2017	126.35	128.5	125.4	127
08/18/2017	127.86	129.29	127.23	128.61
08/21/2017	130	130.8	126.01	126.67
08/22/2017	127.09	128.3	126	128.05
08/23/2017	128.61	129.44	127.68	128.33
08/24/2017	128.04	129.16	127.04	128
08/25/2017	128	128.9	127.1	128.55
08/28/2017	129	129.16	127.69	128.2
08/29/2017	127.8	127.97	125.84	126.85
08/30/2017	127.5	127.98	126.63	126.84
08/31/2017	127.06	128.86	126.63	128.52
09/01/2017	129.16	131.36	129	130.99
09/04/2017	131.4	131.75	130.19	130.46
09/05/2017	130.56	131	129.68	130.88
09/06/2017	130.31	132.99	129.81	132.28
09/07/2017	132.62	132.62	130.45	130.95
09/08/2017	131.3	132.08	131.11	131.26
09/11/2017	131.99	133.11	131.5	132.51
09/12/2017	132.19	133.25	131.1	132.61
09/13/2017	133	133.25	132.22	132.29
09/14/2017	132	132.34	130.63	131.25
09/15/2017	131.38	131.79	129.11	130.96
09/18/2017	131.21	131.97	130.4	131.46
09/19/2017	131.88	131.91	130.44	130.95
09/20/2017	131.89	134.18	131.64	133.75
09/21/2017	133.65	134.51	132.26	132.81
09/22/2017	133.45	133.46	132.19	133.08
09/25/2017	133.72	134.22	132.98	133.86
09/26/2017	134.88	135	132.39	132.53
09/27/2017	132.95	133.09	132.08	132.43
09/28/2017	132.81	134.11	132.25	133.94
09/29/2017	134.8	134.95	132.76	133.96
10/02/2017	134.86	135.82	134.13	134.88
10/03/2017	135.57	135.7	133.86	134.51
10/04/2017	134.91	135.49	133.1	133.29
10/05/2017	133.29	134.33	133.25	133.25
10/06/2017	134.62	135.1	133.65	134.82
10/09/2017	135.3	136.85	135	136.44
10/10/2017	136.14	136.85	135.62	136.1
10/11/2017	136.3	136.95	135.58	136.7
10/12/2017	137	138.45	136.93	137.99
10/13/2017	137.99	138.5	137.36	137.66
10/16/2017	138.63	139.32	137.8	138.1
10/17/2017	138.68	139.36	137.81	138.95
10/18/2017	138.95	142.29	138.68	141.45
10/19/2017	141.4	141.79	140.39	140.95
10/20/2017	141.19	141.46	139.04	139.92
10/23/2017	139.92	140.71	139.09	139.74
10/24/2017	139.95	140.44	138.87	139.91
10/25/2017	140.2	140.97	139.27	139.43
10/26/2017	139.6	140.15	138.62	139.85
10/27/2017	140.03	140.92	138.19	139.33
10/30/2017	139.86	140.78	139.51	139.94
10/31/2017	140.11	141	138.76	138.93
11/01/2017	140	141.37	139.72	140.27
11/02/2017	141	141.23	140.26	140.42
11/03/2017	141	142	140.54	140.99
11/06/2017	141.5	143.18	141.1	143.02
11/07/2017	143.73	144.77	142.57	144.59
11/08/2017	144.59	144.9	143.14	144.27
11/09/2017	145.53	145.8	144.21	145.78
11/10/2017	146.01	146.15	143.71	144
11/13/2017	144	144.06	142.95	143.62
11/14/2017	141.99	141.99	140.1	140.79
11/15/2017	141.2	142.15	141.05	141.25
11/16/2017	140.95	141.35	140.16	140.7
11/17/2017	141.76	142.75	141.76	142.11
11/20/2017	141.94	143.34	141.27	142.95
11/21/2017	143.13	143.97	142.8	143.66
11/22/2017	144.43	146.07	144	145.03
11/23/2017	144.83	146.23	144.14	146.04
11/24/2017	145.59	146.67	144.5	146.56
11/27/2017	146.6	148.45	146.11	147.35
11/28/2017	148	149.3	147.09	147.2
11/29/2017	147.25	147.94	145.94	145.97
11/30/2017	146.02	146.25	143.34	143.34
12/01/2017	144.78	145.86	144.57	145.6
12/04/2017	143.67	145.79	143.33	145.31
12/05/2017	144.37	145.33	143.9	144.37
12/06/2017	144.36	144.58	141.09	141.39
12/07/2017	142.07	142.7	141.55	142.15
12/08/2017	142.15	142.88	141.62	142.03
12/11/2017	143	143	140.88	141.43
12/12/2017	141.55	141.99	139.98	140.61
12/13/2017	139.62	141.86	139.5	141.53
12/14/2017	142	142	139.91	140.81
12/15/2017	139.88	140.73	139.3	140.03
12/18/2017	141.28	141.87	140.22	141.28
12/19/2017	142.02	143.35	141.7	142.47
12/20/2017	142.26	142.4	141.01	141.62
12/21/2017	139.79	141.28	139.75	141.06
12/22/2017	141.4	141.83	140.72	141.2
12/27/2017	141.37	142.22	141.07	141.13
12/28/2017	141.73	141.98	140.79	140.93
12/29/2017	140.8	141.68	140	141.3

Menu

Create your free account now!

CSL.AX: CSL Limited Historical Data

2017 Historical Chart

Average

Low

High