CSL.AX
CSL Limited
06:18:56
116.32 A$
0.0000 (%0.00)
Previous Close: 108.08
Day Low₺108.5
Day High₺116.32
CSL.AX: CSL Limited Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 180.9085
CLOSE 180.8022
Low
LOW 138.92
High
HIGH 232.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 141.5 | 141.84 | 139.8 | 140.55 |
| 01/03/2018 | 140.94 | 141.1 | 139.21 | 139.42 |
| 01/04/2018 | 140.43 | 141.58 | 140.07 | 141.55 |
| 01/05/2018 | 141.8 | 143.17 | 141.69 | 142.7 |
| 01/08/2018 | 143.2 | 143.98 | 142.94 | 143.3 |
| 01/09/2018 | 143.75 | 143.9 | 141.76 | 141.9 |
| 01/10/2018 | 143.25 | 143.78 | 141.82 | 142 |
| 01/11/2018 | 141.15 | 141.77 | 140 | 140.75 |
| 01/12/2018 | 141.5 | 142.16 | 140.77 | 141.83 |
| 01/15/2018 | 142.7 | 143.27 | 141.97 | 143 |
| 01/16/2018 | 142.8 | 143.14 | 142.08 | 142.16 |
| 01/17/2018 | 142 | 142.63 | 140.89 | 142.02 |
| 01/18/2018 | 142.73 | 143.35 | 142.38 | 142.38 |
| 01/19/2018 | 143.77 | 144.5 | 143.34 | 143.93 |
| 01/22/2018 | 144.48 | 145.79 | 144.46 | 145.4 |
| 01/23/2018 | 146.26 | 146.72 | 145.77 | 146.5 |
| 01/24/2018 | 146.21 | 148.08 | 146.02 | 147.83 |
| 01/25/2018 | 147.92 | 148.22 | 147.5 | 147.56 |
| 01/29/2018 | 149.3 | 150.15 | 148.71 | 149.84 |
| 01/30/2018 | 149.84 | 149.84 | 147.01 | 147.5 |
| 01/31/2018 | 146.66 | 147.24 | 146.37 | 146.42 |
| 02/01/2018 | 147.4 | 147.75 | 145.9 | 146.01 |
| 02/02/2018 | 145.5 | 147.5 | 145.08 | 147.29 |
| 02/05/2018 | 145.74 | 147.77 | 145.25 | 146.44 |
| 02/06/2018 | 143.78 | 144 | 139.7 | 140.5 |
| 02/07/2018 | 143 | 144 | 141.8 | 142.4 |
| 02/08/2018 | 141.09 | 143.05 | 140.32 | 142.95 |
| 02/09/2018 | 140 | 140.76 | 138.92 | 140.45 |
| 02/12/2018 | 140.03 | 141.6 | 139.46 | 140.26 |
| 02/13/2018 | 141.2 | 142.44 | 139.78 | 142.07 |
| 02/14/2018 | 147.15 | 150.83 | 147.15 | 149.29 |
| 02/15/2018 | 151.25 | 151.77 | 149.57 | 151.5 |
| 02/16/2018 | 152.79 | 154.13 | 152.5 | 153.39 |
| 02/19/2018 | 154.2 | 156.1 | 152.68 | 155.86 |
| 02/20/2018 | 155.32 | 156.12 | 154.08 | 156 |
| 02/21/2018 | 155.93 | 157.21 | 155.84 | 156.85 |
| 02/22/2018 | 157.35 | 158.32 | 156.48 | 158.32 |
| 02/23/2018 | 159.79 | 160.91 | 157.83 | 160.91 |
| 02/26/2018 | 161.68 | 163.33 | 160.23 | 163.33 |
| 02/27/2018 | 164.99 | 165.84 | 163.1 | 164.66 |
| 02/28/2018 | 164.29 | 164.8 | 163.17 | 163.17 |
| 03/01/2018 | 161.8 | 162 | 160.21 | 161.42 |
| 03/02/2018 | 160.26 | 160.41 | 159.59 | 160.05 |
| 03/05/2018 | 160.69 | 162.22 | 160.52 | 161.07 |
| 03/06/2018 | 164.14 | 164.14 | 163.08 | 163.43 |
| 03/07/2018 | 163 | 163.03 | 161.2 | 161.37 |
| 03/08/2018 | 162.5 | 163.8 | 162.46 | 163.48 |
| 03/09/2018 | 163.38 | 164.46 | 162.7 | 163.75 |
| 03/12/2018 | 167.39 | 167.66 | 165.04 | 165.66 |
| 03/13/2018 | 166.62 | 166.67 | 164.79 | 165.94 |
| 03/14/2018 | 165.5 | 165.5 | 163.85 | 164.3 |
| 03/15/2018 | 164.91 | 164.91 | 161.91 | 164.23 |
| 03/16/2018 | 164.49 | 166.06 | 163.72 | 165.57 |
| 03/19/2018 | 167.41 | 167.6 | 164.11 | 166.59 |
| 03/20/2018 | 167 | 167 | 163.16 | 164.39 |
| 03/21/2018 | 164.51 | 166.39 | 163.5 | 163.73 |
| 03/22/2018 | 163.16 | 164.08 | 161.64 | 162.72 |
| 03/23/2018 | 160.48 | 161.18 | 158.35 | 158.75 |
| 03/26/2018 | 157.4 | 158.7 | 155.9 | 156.5 |
| 03/27/2018 | 158.07 | 159.25 | 157.6 | 158.55 |
| 03/28/2018 | 157.53 | 158.6 | 156.4 | 157.01 |
| 03/29/2018 | 157.39 | 158.17 | 155 | 155.46 |
| 04/03/2018 | 155.34 | 156.84 | 154.79 | 156 |
| 04/04/2018 | 158.51 | 159.17 | 157.19 | 157.84 |
| 04/05/2018 | 158.99 | 160.12 | 157.54 | 159.22 |
| 04/06/2018 | 159.56 | 159.99 | 157.1 | 157.99 |
| 04/09/2018 | 156.62 | 160.5 | 156.06 | 159.62 |
| 04/10/2018 | 158.78 | 159.62 | 157.67 | 158.29 |
| 04/11/2018 | 157.94 | 159.34 | 157.07 | 158.84 |
| 04/12/2018 | 158.21 | 159.71 | 157.81 | 159.29 |
| 04/13/2018 | 159.99 | 160.88 | 158.05 | 160.35 |
| 04/16/2018 | 160.63 | 161.39 | 159.5 | 161.15 |
| 04/17/2018 | 161.59 | 162.08 | 160.79 | 161.29 |
| 04/18/2018 | 161.29 | 161.53 | 159.9 | 160.16 |
| 04/19/2018 | 160.73 | 160.76 | 159.5 | 159.8 |
| 04/20/2018 | 160 | 160.05 | 157.92 | 159.88 |
| 04/23/2018 | 160 | 160.83 | 159.05 | 159.54 |
| 04/24/2018 | 161.13 | 161.99 | 161.04 | 161.75 |
| 04/26/2018 | 162.46 | 166.07 | 161.61 | 165.65 |
| 04/27/2018 | 167.46 | 171.82 | 166.85 | 170.39 |
| 04/30/2018 | 170.8 | 172.05 | 169.19 | 170.36 |
| 05/01/2018 | 170.2 | 170.94 | 168.45 | 168.95 |
| 05/02/2018 | 168.5 | 170.58 | 167.6 | 169.71 |
| 05/03/2018 | 169.65 | 170.76 | 168.79 | 170.55 |
| 05/04/2018 | 170.58 | 172.4 | 169 | 170.21 |
| 05/07/2018 | 171.79 | 171.97 | 169.64 | 169.96 |
| 05/08/2018 | 170.6 | 173.21 | 170.6 | 172.44 |
| 05/09/2018 | 172.92 | 173.88 | 171.78 | 173.24 |
| 05/10/2018 | 175.75 | 177.11 | 173.51 | 176.08 |
| 05/11/2018 | 176.76 | 178.68 | 175.29 | 175.76 |
| 05/14/2018 | 176.06 | 177.03 | 175.45 | 176.9 |
| 05/15/2018 | 178 | 179.44 | 177.24 | 177.56 |
| 05/16/2018 | 178 | 180.05 | 178 | 178.34 |
| 05/17/2018 | 180.1 | 181.07 | 175 | 175.69 |
| 05/18/2018 | 182.9 | 185.53 | 181.01 | 182.95 |
| 05/21/2018 | 185 | 186.69 | 184.23 | 186.12 |
| 05/22/2018 | 186.22 | 186.7 | 183.13 | 184.33 |
| 05/23/2018 | 183.5 | 183.5 | 182.07 | 182.3 |
| 05/24/2018 | 182.1 | 183.32 | 181.65 | 183.1 |
| 05/25/2018 | 182.6 | 183.67 | 181.06 | 183.4 |
| 05/28/2018 | 184.56 | 184.57 | 182.37 | 183.1 |
| 05/29/2018 | 183 | 185.42 | 182 | 185.14 |
| 05/30/2018 | 184.31 | 188.41 | 184.22 | 187.06 |
| 05/31/2018 | 187.64 | 187.92 | 184.8 | 185.85 |
| 06/01/2018 | 184.74 | 188.74 | 184.38 | 186.21 |
| 06/04/2018 | 188.97 | 189 | 186.79 | 188.56 |
| 06/05/2018 | 188.5 | 188.55 | 186.94 | 186.94 |
| 06/06/2018 | 188.42 | 191 | 188 | 189.64 |
| 06/07/2018 | 190.5 | 190.94 | 188.72 | 189.35 |
| 06/08/2018 | 189.89 | 190.22 | 189.09 | 189.19 |
| 06/12/2018 | 190.06 | 191.84 | 189.55 | 191.18 |
| 06/13/2018 | 191.01 | 191.53 | 188.24 | 189.26 |
| 06/14/2018 | 190.24 | 190.49 | 186.79 | 186.79 |
| 06/15/2018 | 188.69 | 188.86 | 184.52 | 184.52 |
| 06/18/2018 | 185.66 | 187.85 | 185.6 | 186.59 |
| 06/19/2018 | 189.3 | 193.04 | 189 | 191.65 |
| 06/20/2018 | 194.53 | 195 | 191.75 | 193.81 |
| 06/21/2018 | 197 | 199.88 | 194.77 | 198.5 |
| 06/22/2018 | 198 | 198.78 | 196.26 | 198.47 |
| 06/25/2018 | 198.45 | 198.85 | 196.25 | 197.84 |
| 06/26/2018 | 196.62 | 196.95 | 195.59 | 196.49 |
| 06/27/2018 | 195.7 | 196.09 | 194.12 | 195 |
| 06/28/2018 | 193.55 | 195.08 | 193.54 | 194.84 |
| 06/29/2018 | 197 | 197 | 191.64 | 192.62 |
| 07/02/2018 | 193.53 | 196.27 | 193.53 | 194.46 |
| 07/03/2018 | 195.39 | 198.29 | 194.55 | 197.83 |
| 07/04/2018 | 198.74 | 199 | 196.27 | 197.01 |
| 07/05/2018 | 197.99 | 198.44 | 196.24 | 198.09 |
| 07/06/2018 | 198.65 | 198.65 | 195.63 | 198.22 |
| 07/09/2018 | 198.25 | 198.89 | 196.35 | 197.3 |
| 07/10/2018 | 197.96 | 197.98 | 195.6 | 195.86 |
| 07/11/2018 | 195.26 | 196.16 | 194.27 | 195.59 |
| 07/12/2018 | 196.92 | 201.48 | 196.7 | 200.6 |
| 07/13/2018 | 202 | 204.67 | 200.96 | 204.56 |
| 07/16/2018 | 203.05 | 204.5 | 198.41 | 198.64 |
| 07/17/2018 | 197.07 | 198.89 | 195.54 | 197.12 |
| 07/18/2018 | 197.89 | 200.57 | 197.89 | 199.61 |
| 07/19/2018 | 200.56 | 202 | 200.56 | 200.83 |
| 07/20/2018 | 200.85 | 204.18 | 200.21 | 203.2 |
| 07/23/2018 | 203 | 203.66 | 200.77 | 200.83 |
| 07/24/2018 | 201.74 | 203.7 | 201.14 | 202.45 |
| 07/25/2018 | 201.02 | 202 | 198.5 | 199.07 |
| 07/26/2018 | 198.4 | 199 | 197.04 | 198.13 |
| 07/27/2018 | 198.4 | 200.31 | 198.11 | 199.34 |
| 07/30/2018 | 199.3 | 199.42 | 196.6 | 197.56 |
| 07/31/2018 | 198.28 | 198.8 | 196.16 | 196.61 |
| 08/01/2018 | 199.5 | 199.5 | 197.18 | 197.77 |
| 08/02/2018 | 196.29 | 198.26 | 196.09 | 196.63 |
| 08/03/2018 | 198 | 199.61 | 197.06 | 198.51 |
| 08/06/2018 | 199.52 | 200.08 | 198 | 199.49 |
| 08/07/2018 | 199.09 | 201.94 | 199 | 201.57 |
| 08/08/2018 | 203.09 | 203.24 | 200.43 | 201.6 |
| 08/09/2018 | 202.69 | 203.6 | 200.11 | 200.61 |
| 08/10/2018 | 201.3 | 203.45 | 200.78 | 202.63 |
| 08/13/2018 | 201.95 | 202.86 | 201.37 | 202.3 |
| 08/14/2018 | 202.62 | 202.68 | 200.5 | 201.69 |
| 08/15/2018 | 202 | 214.68 | 200.85 | 214.58 |
| 08/16/2018 | 211.01 | 216.97 | 210.02 | 216.67 |
| 08/17/2018 | 216.79 | 217.74 | 215.01 | 215.85 |
| 08/20/2018 | 213.69 | 218.87 | 213.69 | 218.5 |
| 08/21/2018 | 218.5 | 219.1 | 216 | 219.05 |
| 08/22/2018 | 218 | 218.12 | 216.69 | 216.9 |
| 08/23/2018 | 217 | 218.96 | 216.5 | 218.1 |
| 08/24/2018 | 218.49 | 226.96 | 217 | 224.43 |
| 08/27/2018 | 222.32 | 225.6 | 222.12 | 224.8 |
| 08/28/2018 | 226 | 227.4 | 224.78 | 224.78 |
| 08/29/2018 | 222.47 | 224.78 | 222.22 | 223.35 |
| 08/30/2018 | 224.28 | 226.96 | 223.7 | 226.3 |
| 08/31/2018 | 228.25 | 229.96 | 227 | 227.31 |
| 09/03/2018 | 230 | 232.69 | 228.27 | 229.43 |
| 09/04/2018 | 232.23 | 232.23 | 228.03 | 230.28 |
| 09/05/2018 | 229.08 | 230.28 | 227.32 | 227.44 |
| 09/06/2018 | 226.06 | 227.5 | 217.07 | 217.16 |
| 09/07/2018 | 213.65 | 215 | 209.12 | 210.65 |
| 09/10/2018 | 210.65 | 213.04 | 210.65 | 212.21 |
| 09/11/2018 | 212.75 | 212.8 | 208.6 | 210.63 |
| 09/12/2018 | 211.87 | 213.66 | 211.18 | 211.95 |
| 09/13/2018 | 210.61 | 211 | 205.81 | 206.34 |
| 09/14/2018 | 210 | 211.28 | 208.45 | 210.62 |
| 09/17/2018 | 208.1 | 209 | 207.37 | 208.23 |
| 09/18/2018 | 206.91 | 207.75 | 204.6 | 205.29 |
| 09/19/2018 | 203.68 | 204 | 201.51 | 202.49 |
| 09/20/2018 | 200.02 | 208.46 | 200.01 | 206.88 |
| 09/21/2018 | 209 | 209.52 | 206.63 | 207.12 |
| 09/24/2018 | 206.17 | 206.52 | 203.13 | 204.32 |
| 09/25/2018 | 204.8 | 206.07 | 203.8 | 204.91 |
| 09/26/2018 | 203.74 | 204 | 201.8 | 202.99 |
| 09/27/2018 | 202.9 | 203.99 | 201.76 | 202.02 |
| 09/28/2018 | 202.12 | 205.07 | 201.11 | 201.11 |
| 10/01/2018 | 200 | 203.82 | 200 | 203.31 |
| 10/02/2018 | 202.07 | 203.2 | 198.41 | 199.33 |
| 10/03/2018 | 199.28 | 199.86 | 197.4 | 198.52 |
| 10/04/2018 | 198.99 | 200.86 | 198.25 | 199.61 |
| 10/05/2018 | 199.6 | 200.8 | 198.72 | 200.02 |
| 10/08/2018 | 200 | 202.37 | 197 | 197.12 |
| 10/09/2018 | 196.32 | 196.9 | 187.2 | 188.21 |
| 10/10/2018 | 188.37 | 193.66 | 188.15 | 191.8 |
| 10/11/2018 | 189 | 189.26 | 183.02 | 185.5 |
| 10/12/2018 | 183.99 | 189.77 | 183.72 | 188.89 |
| 10/15/2018 | 188.51 | 193.19 | 186.65 | 188.92 |
| 10/16/2018 | 189.56 | 190.28 | 185.5 | 188.36 |
| 10/17/2018 | 194.86 | 195.67 | 191.13 | 193 |
| 10/18/2018 | 191.42 | 193.28 | 188.49 | 188.81 |
| 10/19/2018 | 186.93 | 188.06 | 184.2 | 188.06 |
| 10/22/2018 | 186.85 | 188.39 | 184.66 | 184.73 |
| 10/23/2018 | 181.3 | 182.49 | 180.8 | 181.15 |
| 10/24/2018 | 179.6 | 183.75 | 179.59 | 182.1 |
| 10/25/2018 | 179.07 | 179.97 | 174.69 | 174.69 |
| 10/26/2018 | 176.5 | 177.85 | 175.36 | 176.9 |
| 10/29/2018 | 179.86 | 185.38 | 178.54 | 183.4 |
| 10/30/2018 | 182.82 | 187.49 | 180.29 | 187.44 |
| 10/31/2018 | 188 | 189 | 183.68 | 188 |
| 11/01/2018 | 190.02 | 190.44 | 186.48 | 188.28 |
| 11/02/2018 | 191.23 | 193.69 | 190.26 | 192.18 |
| 11/05/2018 | 191.97 | 192.04 | 187.25 | 187.52 |
| 11/06/2018 | 188.05 | 189.94 | 185.02 | 187.01 |
| 11/07/2018 | 187.91 | 188.58 | 185.36 | 188.32 |
| 11/08/2018 | 191.32 | 192.63 | 190.14 | 191.1 |
| 11/09/2018 | 194.45 | 194.5 | 188.26 | 190.58 |
| 11/12/2018 | 191.75 | 192.87 | 189.15 | 192.87 |
| 11/13/2018 | 190.02 | 190.48 | 186.91 | 187.89 |
| 11/14/2018 | 187.74 | 188.77 | 183.6 | 183.6 |
| 11/15/2018 | 185 | 186.82 | 182.02 | 184.26 |
| 11/16/2018 | 185.6 | 186.49 | 182.02 | 183.67 |
| 11/19/2018 | 183.41 | 184.7 | 181.5 | 182.3 |
| 11/20/2018 | 181.13 | 181.5 | 175 | 175.75 |
| 11/21/2018 | 173.18 | 179.94 | 173 | 178.77 |
| 11/22/2018 | 181.52 | 185.59 | 181.27 | 184.81 |
| 11/23/2018 | 182.83 | 184.77 | 181.53 | 182.32 |
| 11/26/2018 | 180.89 | 182.44 | 179.28 | 179.7 |
| 11/27/2018 | 180.24 | 182.46 | 178.7 | 179.5 |
| 11/28/2018 | 182 | 182.91 | 179.25 | 179.78 |
| 11/29/2018 | 181 | 182.3 | 179.45 | 180.8 |
| 11/30/2018 | 182.48 | 182.5 | 177.4 | 177.4 |
| 12/03/2018 | 182.5 | 184.24 | 181.23 | 183.49 |
| 12/04/2018 | 180.73 | 184.32 | 180.29 | 181.78 |
| 12/05/2018 | 176.33 | 180.12 | 174.83 | 179.75 |
| 12/06/2018 | 178.29 | 179.46 | 176.3 | 179.24 |
| 12/07/2018 | 180.07 | 185.21 | 180.07 | 183.9 |
| 12/10/2018 | 182.27 | 182.68 | 175.94 | 176.64 |
| 12/11/2018 | 178.96 | 180.5 | 177.07 | 180.38 |
| 12/12/2018 | 182.94 | 184.75 | 181.15 | 182.7 |
| 12/13/2018 | 182 | 182.5 | 180.52 | 181.65 |
| 12/14/2018 | 181.32 | 181.44 | 178.33 | 180.15 |
| 12/17/2018 | 180.86 | 184.3 | 179.41 | 183.74 |
| 12/18/2018 | 183.44 | 183.47 | 181.07 | 181.37 |
| 12/19/2018 | 179.9 | 180.85 | 178.01 | 178.15 |
| 12/20/2018 | 176.05 | 178.88 | 175.38 | 175.65 |
| 12/21/2018 | 176.75 | 177.73 | 173.33 | 177.73 |
| 12/24/2018 | 175.35 | 178.26 | 174.43 | 178.26 |
| 12/27/2018 | 181.12 | 184.29 | 180.36 | 184.29 |
| 12/28/2018 | 185 | 186.93 | 183.54 | 186.49 |
| 12/31/2018 | 188 | 188.5 | 185.16 | 185.16 |