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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 223.2606
CLOSE 223.2792
Low
LOW 184
High
HIGH 287.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 185.17 | 187.21 | 184.51 | 185.38 |
| 01/03/2019 | 186.05 | 190.75 | 185.01 | 189.45 |
| 01/04/2019 | 189 | 189.2 | 185.01 | 188.53 |
| 01/07/2019 | 191.43 | 191.66 | 186.87 | 187.5 |
| 01/08/2019 | 187.49 | 191.39 | 187.18 | 189.92 |
| 01/09/2019 | 192.31 | 195.36 | 190.33 | 195.1 |
| 01/10/2019 | 196.14 | 196.47 | 193.55 | 196.47 |
| 01/11/2019 | 196.79 | 198.19 | 195.02 | 195.2 |
| 01/14/2019 | 195.5 | 195.85 | 192.43 | 194.38 |
| 01/15/2019 | 194 | 198.4 | 193.8 | 197.91 |
| 01/16/2019 | 197.97 | 198 | 195.55 | 197.29 |
| 01/17/2019 | 197.74 | 197.74 | 195.02 | 196.38 |
| 01/18/2019 | 196.65 | 198.1 | 196.02 | 196.19 |
| 01/21/2019 | 197.25 | 197.64 | 195.31 | 195.78 |
| 01/22/2019 | 195.78 | 196.44 | 195.02 | 195.7 |
| 01/23/2019 | 195.89 | 198.83 | 194.72 | 197.5 |
| 01/24/2019 | 198 | 198.86 | 197.42 | 198.86 |
| 01/25/2019 | 197.8 | 199.83 | 196.25 | 199.16 |
| 01/29/2019 | 197.21 | 198.96 | 194.14 | 194.49 |
| 01/30/2019 | 197 | 197.3 | 194 | 194.73 |
| 01/31/2019 | 195.95 | 197 | 194.72 | 194.72 |
| 02/01/2019 | 195.03 | 195.39 | 194.03 | 194.44 |
| 02/04/2019 | 194.72 | 194.87 | 193.31 | 193.77 |
| 02/05/2019 | 193.6 | 195.2 | 192.32 | 193.03 |
| 02/06/2019 | 192 | 192.39 | 188.82 | 188.82 |
| 02/07/2019 | 190.85 | 193.97 | 188.83 | 192.6 |
| 02/08/2019 | 194.5 | 195.28 | 191.62 | 194.53 |
| 02/11/2019 | 193.53 | 194.68 | 190.58 | 191.29 |
| 02/12/2019 | 190.55 | 195.2 | 190.55 | 193.69 |
| 02/13/2019 | 196.6 | 196.8 | 184.5 | 186.09 |
| 02/14/2019 | 186.59 | 189.3 | 185 | 187.29 |
| 02/15/2019 | 187.35 | 188 | 185 | 185 |
| 02/18/2019 | 187.78 | 188.2 | 186.05 | 187.04 |
| 02/19/2019 | 186.1 | 187.14 | 184 | 184 |
| 02/20/2019 | 186.74 | 186.74 | 184.03 | 185.35 |
| 02/21/2019 | 187.84 | 187.84 | 184.27 | 185.5 |
| 02/22/2019 | 187 | 187.25 | 185.45 | 186.5 |
| 02/25/2019 | 188.35 | 189.86 | 187.32 | 189.09 |
| 02/26/2019 | 189.5 | 189.98 | 186.51 | 187.25 |
| 02/27/2019 | 189 | 189.25 | 187.12 | 187.94 |
| 02/28/2019 | 188.03 | 193.76 | 187.53 | 193.76 |
| 03/01/2019 | 194.45 | 197.06 | 194 | 195.66 |
| 03/04/2019 | 197 | 199.75 | 196.9 | 198.91 |
| 03/05/2019 | 199.2 | 199.2 | 196.55 | 197.99 |
| 03/06/2019 | 197.99 | 199.26 | 197.5 | 198.13 |
| 03/07/2019 | 198.46 | 199.7 | 197.33 | 199.52 |
| 03/08/2019 | 199.72 | 200.37 | 198.16 | 199.41 |
| 03/11/2019 | 200.64 | 200.64 | 198.2 | 198.88 |
| 03/12/2019 | 200.9 | 201.04 | 198.61 | 198.61 |
| 03/13/2019 | 196.53 | 196.87 | 194.15 | 196.34 |
| 03/14/2019 | 196.57 | 196.82 | 194.46 | 196.19 |
| 03/15/2019 | 198.01 | 198.3 | 195.6 | 195.93 |
| 03/18/2019 | 195.95 | 197.05 | 195.26 | 196.8 |
| 03/19/2019 | 195.51 | 196 | 192.71 | 193.58 |
| 03/20/2019 | 193.04 | 195.25 | 191 | 194.44 |
| 03/21/2019 | 193.45 | 194.86 | 192.6 | 194.23 |
| 03/22/2019 | 195.89 | 199.7 | 195.42 | 197.19 |
| 03/25/2019 | 195 | 196.45 | 194.57 | 195.3 |
| 03/26/2019 | 195.8 | 195.98 | 193.35 | 194.24 |
| 03/27/2019 | 192.5 | 194.44 | 191.35 | 192.33 |
| 03/28/2019 | 191.26 | 193.6 | 190.41 | 193.6 |
| 03/29/2019 | 195 | 196.14 | 194.26 | 194.94 |
| 04/01/2019 | 197.65 | 197.86 | 196.17 | 197.58 |
| 04/02/2019 | 199.69 | 200.86 | 199.17 | 200.21 |
| 04/03/2019 | 202 | 203.76 | 200.74 | 202.36 |
| 04/04/2019 | 203.19 | 203.19 | 198.67 | 199.25 |
| 04/05/2019 | 199.95 | 199.95 | 195.57 | 196.88 |
| 04/08/2019 | 198.78 | 200.65 | 198.13 | 200.54 |
| 04/09/2019 | 201.8 | 202.43 | 200.42 | 201.6 |
| 04/10/2019 | 202.03 | 202.49 | 200.56 | 201.47 |
| 04/11/2019 | 200 | 200.4 | 198.53 | 199 |
| 04/12/2019 | 198.85 | 199.72 | 196.7 | 197.86 |
| 04/15/2019 | 197.5 | 198.2 | 194.54 | 195.54 |
| 04/16/2019 | 195 | 197.43 | 194.5 | 196.7 |
| 04/17/2019 | 195.63 | 196.5 | 192.08 | 193.03 |
| 04/18/2019 | 192 | 192.08 | 189.14 | 190.51 |
| 04/23/2019 | 190 | 190.85 | 189.41 | 190.37 |
| 04/24/2019 | 194.77 | 196.38 | 193.62 | 195 |
| 04/26/2019 | 195.03 | 197.59 | 192.72 | 196.98 |
| 04/29/2019 | 197.01 | 198.55 | 196 | 198.14 |
| 04/30/2019 | 198 | 199.16 | 196.98 | 198.57 |
| 05/01/2019 | 198.5 | 200.88 | 198.3 | 200.39 |
| 05/02/2019 | 201 | 202.47 | 200.5 | 201.25 |
| 05/03/2019 | 202 | 204.28 | 199.78 | 199.87 |
| 05/06/2019 | 196.95 | 199.25 | 196.87 | 198.9 |
| 05/07/2019 | 199.9 | 201.34 | 198.36 | 198.59 |
| 05/08/2019 | 196.55 | 197.8 | 196.3 | 197.25 |
| 05/09/2019 | 195.8 | 197.95 | 195.74 | 197.16 |
| 05/10/2019 | 197.08 | 197.84 | 195.15 | 197.25 |
| 05/13/2019 | 198.3 | 200.05 | 197.51 | 200.05 |
| 05/14/2019 | 197.19 | 198.75 | 196.6 | 197.79 |
| 05/15/2019 | 197.39 | 201.07 | 197 | 200.84 |
| 05/16/2019 | 201.93 | 202.98 | 199.83 | 202.98 |
| 05/17/2019 | 205 | 207 | 204.93 | 206.51 |
| 05/20/2019 | 206.95 | 207.25 | 204.33 | 206.37 |
| 05/21/2019 | 204.95 | 207.29 | 204.33 | 206.24 |
| 05/22/2019 | 205.74 | 206.91 | 204 | 206.68 |
| 05/23/2019 | 206.52 | 208.25 | 205.12 | 206.2 |
| 05/24/2019 | 206.4 | 207.71 | 205.21 | 206.42 |
| 05/27/2019 | 205 | 207.21 | 204.98 | 206.65 |
| 05/28/2019 | 207.38 | 208.18 | 205.21 | 207.28 |
| 05/29/2019 | 204.1 | 205.61 | 203.78 | 204.5 |
| 05/30/2019 | 203 | 203.57 | 201.45 | 203.57 |
| 05/31/2019 | 202.04 | 205.53 | 202.04 | 205.49 |
| 06/03/2019 | 205.27 | 205.68 | 202.8 | 204.63 |
| 06/04/2019 | 206.68 | 206.96 | 202.7 | 203.07 |
| 06/05/2019 | 204 | 205 | 201.08 | 201.33 |
| 06/06/2019 | 201.37 | 202.99 | 200.37 | 200.86 |
| 06/07/2019 | 203.5 | 203.8 | 201.49 | 203.8 |
| 06/11/2019 | 206.89 | 212.5 | 206.01 | 212.5 |
| 06/12/2019 | 211 | 211 | 207.51 | 207.84 |
| 06/13/2019 | 212 | 214.47 | 209.02 | 212.64 |
| 06/14/2019 | 213.12 | 213.66 | 212 | 212.87 |
| 06/17/2019 | 210.99 | 213.43 | 210.8 | 211.42 |
| 06/18/2019 | 211.7 | 216.28 | 210.66 | 215.2 |
| 06/19/2019 | 217 | 218.15 | 215 | 218.15 |
| 06/20/2019 | 217.55 | 220.6 | 217.55 | 219.46 |
| 06/21/2019 | 214.33 | 216 | 210.25 | 212.5 |
| 06/24/2019 | 213.4 | 213.49 | 211.5 | 213.49 |
| 06/25/2019 | 213.3 | 215.55 | 212.84 | 214.37 |
| 06/26/2019 | 215.39 | 216.11 | 214.41 | 215.82 |
| 06/27/2019 | 214.41 | 215.6 | 213.25 | 215.19 |
| 06/28/2019 | 215.69 | 216.54 | 213.35 | 215 |
| 07/01/2019 | 215.99 | 218.63 | 215.51 | 216.56 |
| 07/02/2019 | 217.93 | 219.03 | 217 | 218.01 |
| 07/03/2019 | 217.03 | 219.59 | 216.5 | 217.25 |
| 07/04/2019 | 219.83 | 221.44 | 218.53 | 221.12 |
| 07/05/2019 | 223 | 225.36 | 221.12 | 224.65 |
| 07/08/2019 | 224.63 | 224.65 | 220.18 | 221.3 |
| 07/09/2019 | 219.53 | 221 | 218.52 | 220 |
| 07/10/2019 | 220 | 222 | 219.27 | 220.19 |
| 07/11/2019 | 219.9 | 223.28 | 219.82 | 221.74 |
| 07/12/2019 | 221 | 221.59 | 218.92 | 221 |
| 07/15/2019 | 218.79 | 221.9 | 218.5 | 221.36 |
| 07/16/2019 | 222 | 223.83 | 221.28 | 222.59 |
| 07/17/2019 | 221.54 | 224.65 | 221.54 | 224.08 |
| 07/18/2019 | 224.69 | 225 | 223.36 | 224.43 |
| 07/19/2019 | 224.46 | 225.2 | 223 | 224.78 |
| 07/22/2019 | 224 | 224.49 | 221.48 | 221.81 |
| 07/23/2019 | 221 | 223.34 | 220.9 | 222.93 |
| 07/24/2019 | 224.2 | 224.2 | 222.43 | 223.34 |
| 07/25/2019 | 224.7 | 228 | 224.38 | 228 |
| 07/26/2019 | 225.8 | 229.43 | 225.35 | 226.69 |
| 07/29/2019 | 227.3 | 229.77 | 226.81 | 228.85 |
| 07/30/2019 | 230 | 231.54 | 229.24 | 230.22 |
| 07/31/2019 | 229.9 | 231.23 | 228.71 | 229.62 |
| 08/01/2019 | 229.24 | 231.58 | 228.9 | 228.9 |
| 08/02/2019 | 231.19 | 233.05 | 230.24 | 232.03 |
| 08/05/2019 | 230.48 | 231.55 | 225.7 | 226.45 |
| 08/06/2019 | 217 | 220.18 | 215.24 | 217.43 |
| 08/07/2019 | 218.21 | 220 | 216.02 | 218.88 |
| 08/08/2019 | 216.8 | 223 | 216.8 | 222.79 |
| 08/09/2019 | 222.79 | 223.7 | 219.14 | 220.02 |
| 08/12/2019 | 221.2 | 222.78 | 220.02 | 222.78 |
| 08/13/2019 | 220.88 | 221.84 | 218.43 | 219.5 |
| 08/14/2019 | 230.47 | 235.66 | 229.73 | 234 |
| 08/15/2019 | 232 | 233 | 225.53 | 226.61 |
| 08/16/2019 | 226.1 | 229.59 | 226.1 | 227.4 |
| 08/19/2019 | 228.09 | 230.86 | 227.74 | 229.52 |
| 08/20/2019 | 230 | 234.66 | 229.55 | 234.45 |
| 08/21/2019 | 234.45 | 235.38 | 232.09 | 235.3 |
| 08/22/2019 | 237.64 | 239.76 | 236.34 | 238.86 |
| 08/23/2019 | 238 | 238.71 | 237.07 | 238.35 |
| 08/26/2019 | 233.06 | 235.38 | 232.08 | 233.9 |
| 08/27/2019 | 233.17 | 235.54 | 232.31 | 234.05 |
| 08/28/2019 | 233 | 235.24 | 231.72 | 233 |
| 08/29/2019 | 233 | 235.66 | 231.7 | 235.43 |
| 08/30/2019 | 238.35 | 240.87 | 237.27 | 240.87 |
| 09/02/2019 | 240 | 241.63 | 238.55 | 239.85 |
| 09/03/2019 | 239 | 240.92 | 237.88 | 240.03 |
| 09/04/2019 | 238 | 238.78 | 235.08 | 236.45 |
| 09/05/2019 | 236.8 | 240.18 | 235.37 | 239.65 |
| 09/06/2019 | 242 | 242.1 | 240.45 | 241.99 |
| 09/09/2019 | 239.55 | 241.98 | 238.76 | 239.55 |
| 09/10/2019 | 237.85 | 237.85 | 232.53 | 233 |
| 09/11/2019 | 232.47 | 233 | 229.05 | 231.44 |
| 09/12/2019 | 231.44 | 233.88 | 230.58 | 231.6 |
| 09/13/2019 | 232.8 | 233 | 229.27 | 230.69 |
| 09/16/2019 | 227.73 | 231.12 | 227.34 | 230.38 |
| 09/17/2019 | 231.39 | 235.2 | 230.55 | 234.82 |
| 09/18/2019 | 236.06 | 237.38 | 234.63 | 234.77 |
| 09/19/2019 | 236.88 | 236.94 | 234.01 | 235.02 |
| 09/20/2019 | 237.86 | 239.44 | 234.5 | 234.5 |
| 09/23/2019 | 235.49 | 237.4 | 234.69 | 236.69 |
| 09/24/2019 | 236.91 | 238.87 | 236.71 | 237.82 |
| 09/25/2019 | 234 | 237.02 | 234 | 236.69 |
| 09/26/2019 | 236.49 | 236.99 | 233.05 | 233.84 |
| 09/27/2019 | 234.15 | 235.93 | 233.34 | 234.3 |
| 09/30/2019 | 234 | 235.44 | 233.16 | 233.69 |
| 10/01/2019 | 234.46 | 238.57 | 233.89 | 238.4 |
| 10/02/2019 | 235.53 | 236.6 | 234.12 | 234.65 |
| 10/03/2019 | 230.32 | 230.63 | 227.26 | 229.03 |
| 10/04/2019 | 235 | 236.89 | 234.24 | 236.34 |
| 10/07/2019 | 237.9 | 239.72 | 236.4 | 239.59 |
| 10/08/2019 | 239.42 | 240.5 | 239 | 240.5 |
| 10/09/2019 | 234 | 239.44 | 234 | 238.86 |
| 10/10/2019 | 240 | 240.4 | 237.51 | 239.81 |
| 10/11/2019 | 243.2 | 245.99 | 241.92 | 244.54 |
| 10/14/2019 | 248 | 248.05 | 242.71 | 243.74 |
| 10/15/2019 | 243.01 | 248.88 | 242.01 | 248.39 |
| 10/16/2019 | 249.43 | 253.83 | 247.85 | 253 |
| 10/17/2019 | 258.6 | 258.64 | 251.86 | 252.59 |
| 10/18/2019 | 255 | 255 | 249.78 | 250.97 |
| 10/21/2019 | 250.14 | 251.48 | 249.01 | 249.42 |
| 10/22/2019 | 250.88 | 251.5 | 248.56 | 250.75 |
| 10/23/2019 | 251.57 | 251.69 | 247 | 250.64 |
| 10/24/2019 | 252.91 | 253.7 | 251.3 | 252.75 |
| 10/25/2019 | 255.3 | 257.73 | 254.55 | 256.77 |
| 10/28/2019 | 258 | 258.75 | 256.2 | 256.23 |
| 10/29/2019 | 257.98 | 258.77 | 255.25 | 256.87 |
| 10/30/2019 | 255.84 | 257.62 | 254.78 | 255.41 |
| 10/31/2019 | 255.38 | 258.16 | 255.08 | 256.03 |
| 11/01/2019 | 257.2 | 258.98 | 256.56 | 258.65 |
| 11/04/2019 | 261 | 262 | 259.02 | 259.55 |
| 11/05/2019 | 261.65 | 262.58 | 259.16 | 260.75 |
| 11/06/2019 | 261.45 | 263.18 | 258.5 | 258.5 |
| 11/07/2019 | 258.62 | 261.59 | 258.62 | 261.31 |
| 11/08/2019 | 261.51 | 261.95 | 259.31 | 261.34 |
| 11/11/2019 | 265.15 | 270.56 | 264 | 270.56 |
| 11/12/2019 | 270.39 | 270.98 | 265.77 | 266.51 |
| 11/13/2019 | 269.8 | 270.24 | 265.78 | 266.91 |
| 11/14/2019 | 268.22 | 271.9 | 268.22 | 269.67 |
| 11/15/2019 | 271.63 | 274.74 | 270.87 | 274.74 |
| 11/18/2019 | 274.85 | 275.42 | 271.18 | 271.99 |
| 11/19/2019 | 271.8 | 274.27 | 270.68 | 274.27 |
| 11/20/2019 | 272 | 272.68 | 268.95 | 270.17 |
| 11/21/2019 | 268.17 | 270.1 | 265.35 | 267 |
| 11/22/2019 | 269.73 | 270.8 | 268.01 | 269.65 |
| 11/25/2019 | 272.4 | 273.68 | 271.76 | 273.41 |
| 11/26/2019 | 275.6 | 279.73 | 275.27 | 279.73 |
| 11/27/2019 | 278.73 | 280.98 | 277.23 | 279.99 |
| 11/28/2019 | 284.97 | 284.97 | 281.83 | 282.99 |
| 11/29/2019 | 285.39 | 287 | 283.28 | 283.48 |
| 12/02/2019 | 283.2 | 287.31 | 283.2 | 286.1 |
| 12/03/2019 | 281.95 | 282.98 | 277.67 | 277.9 |
| 12/04/2019 | 275.2 | 278.59 | 274.11 | 277.19 |
| 12/05/2019 | 281.63 | 282.74 | 274.9 | 277.71 |
| 12/06/2019 | 279 | 281 | 277.43 | 281 |
| 12/09/2019 | 282 | 282.35 | 277.62 | 277.95 |
| 12/10/2019 | 279.98 | 281.19 | 278.15 | 278.34 |
| 12/11/2019 | 279.13 | 282.86 | 278.04 | 282.15 |
| 12/12/2019 | 285 | 285.21 | 279.19 | 279.19 |
| 12/13/2019 | 280.93 | 282.15 | 277.22 | 278.12 |
| 12/16/2019 | 282.06 | 286.62 | 279.43 | 285.1 |
| 12/17/2019 | 285.02 | 286.42 | 282.64 | 284.72 |
| 12/18/2019 | 286.41 | 287.9 | 284.01 | 287 |
| 12/19/2019 | 284.57 | 287.22 | 281.45 | 282.56 |
| 12/20/2019 | 282.56 | 284.67 | 280.34 | 281.47 |
| 12/23/2019 | 280 | 283.44 | 278.64 | 278.64 |
| 12/24/2019 | 278.64 | 283.57 | 278.64 | 282.29 |
| 12/27/2019 | 283.7 | 283.89 | 280.07 | 280.42 |
| 12/30/2019 | 283.03 | 283.03 | 278.81 | 281.96 |
| 12/31/2019 | 279.79 | 280.28 | 275.15 | 275.76 |