Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CSL Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSL.AX: CSL Limited Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 297.6857
CLOSE 297.1573

Low

LOW 242.67

High

HIGH 342.75
DATEOPENHIGHLOWCLOSE
01/02/2020274.8278.57274.46275.04
01/03/2020280280.97276.19277.3
01/06/2020276277.28273.87276.8
01/07/2020280.89284278.74283.42
01/08/2020286.49286.58279.02285.85
01/09/2020288.1291.46288.1291.1
01/10/2020295.52299.42294299.3
01/13/2020297.19297.43293.46294.5
01/14/2020299.83299.9295.47296.5
01/15/2020296.5298.41292.95297.74
01/16/2020299.94301.04298.2300.89
01/17/2020302302.9299.15300.1
01/20/2020303305301.85303.45
01/21/2020304.45304.95302.14304.34
01/22/2020304.34309.47303.32308.5
01/23/2020308308303.64307.19
01/24/2020308.45313.59308.02310.7
01/28/2020319319310.5312.66
01/29/2020313.99316.53312.32316.09
01/30/2020312.62315.65310.49310.49
01/31/2020314314310.47312.05
02/03/2020309.5312.77309.01311.41
02/04/2020311.33316.92311.28313.35
02/05/2020321321.22314.47315.64
02/06/2020321.05323.23317.7320.62
02/07/2020322322.33319.11320.03
02/10/2020322.67323.79318.12322.96
02/11/2020323.57326.3322.06325.73
02/12/2020335.01335.99320.28328.25
02/13/2020331.67333328.06330.99
02/14/2020329.23332.49329.1331.19
02/17/2020333.69333.89331332.55
02/18/2020332.8333.55330.01331.17
02/19/2020334.88341332.61341
02/20/2020339.42342.75337.03338.68
02/21/2020338.68339.38336.36336.4
02/24/2020333333.99325.02325.46
02/25/2020314.86326.72314.2324
02/26/2020317.5319.09310.59310.59
02/27/2020309.68318.41305.87317.5
02/28/2020307316307309.44
03/02/2020298.62310.28297.43306.11
03/03/2020312316.29310.5313
03/04/2020309309.87305.1306.14
03/05/2020315.03317.75311.9316.9
03/06/2020316.9317.88312.21314.59
03/09/2020304307.99295.96295.96
03/10/2020285308.97274.2308.97
03/11/2020319.35320.45303.81303.81
03/12/2020299.99300.64275.2280.51
03/13/2020261.04313.83256.09313.83
03/16/2020288.72306.11280.51281.34
03/17/2020276.57298.4276.57296.9
03/18/2020297.2298270.26271.4
03/19/2020278.52283.91270283.91
03/20/2020283.86292.73268.37270.88
03/23/2020251.25288.67242.67282.24
03/24/2020282.7290.9275.18285.35
03/25/2020295296.94270.31284.36
03/26/2020292.91301.99289.59301.99
03/27/2020309.54309.99279.12279.12
03/30/2020282.19312.68279.3312.68
03/31/2020314.2325286.53296.68
04/01/2020311.51313298.77307
04/02/2020300314.12297308.27
04/03/2020315316.5299.91304.11
04/06/2020307322.31304.23319.9
04/07/2020328329.5306.68311.99
04/08/2020306323.26306311.94
04/09/2020325.5329314.5329
04/14/2020326.3329.93322.85325.97
04/15/2020330331.3318.33324.15
04/16/2020318327318324.86
04/17/2020329.98332.68326.48328.42
04/20/2020325.7328.86315.81315.81
04/21/2020316.01318.17304.91306.69
04/22/2020305.75315.31300.85313.05
04/23/2020316.5317.09303.02306.67
04/24/2020309.46315305.79313.75
04/27/2020318.2322.75314.82322
04/28/2020316.13321.5315.1320.2
04/29/2020318319.71312.9315.6
04/30/2020314.51315.5309.44309.44
05/01/2020308313.72298.76298.76
05/04/2020299.39308297.42307.38
05/05/2020307309.16304.02305.72
05/06/2020308.5309.69304.32306.78
05/07/2020310.79312305.62307.93
05/08/2020308.04308.99301.18301.18
05/11/2020303.29304.85300.8302.14
05/12/2020303.21308302.31307.61
05/13/2020302.25310300310
05/14/2020307.25309.06301.63301.63
05/15/2020302.86304.13300.91301.84
05/18/2020307.83308.58304.09306.4
05/19/2020310.75310.94303.01303.01
05/20/2020301.01304.8300.64300.96
05/21/2020303.97304.27297.97297.97
05/22/2020295.02296.5289.73290.93
05/25/2020296.18298.27292.21298.27
05/26/2020300307.63296.7307.63
05/27/2020299.31301.97288288
05/28/2020294.76294.76287287.51
05/29/2020286.7288.17276.22276.22
06/01/2020277287.48276.5284.67
06/02/2020284.01287.5281.73284.73
06/03/2020284.44286.22281.38283.55
06/04/2020289.22294.61286.14294.23
06/05/2020291.16291.59282.06285.33
06/09/2020289.99289.99275.5278.5
06/10/2020282.39291.65282285.69
06/11/2020282291.9282284.82
06/12/2020281.97285.8280284.32
06/15/2020282.11284.29278.79278.79
06/16/2020281.51286.95281.1284.01
06/17/2020286.04289.6283.26287.16
06/18/2020284.77290283.86285.89
06/19/2020288.5290.5285.46288.25
06/22/2020286.37290.05285289.88
06/23/2020290.59290.89286.52289.21
06/24/2020290293.36289.24292.36
06/25/2020289.88297.64289.31294
06/26/2020296.15296.72289.69292.74
06/29/2020291.5293.1288.02289.56
06/30/2020293.6293.6285287
07/01/2020287.5288.46282.5284.4
07/02/2020286289.72284.23289.72
07/03/2020291.59297.75290.53297.46
07/06/2020297.99297.99290.81290.81
07/07/2020291.78293287.93290.08
07/08/2020287.25290.53280.5280.5
07/09/2020279282.64279280.75
07/10/2020280.04283.79280282.37
07/13/2020284.97284.97280.42281.43
07/14/2020280281.99278.05278.9
07/15/2020281.4287.33279.66287.33
07/16/2020289289280.62281.36
07/17/2020282284.46280.62283.42
07/20/2020283.9284.65281.83282.7
07/21/2020286294.5285.48293.35
07/22/2020290292282.13282.72
07/23/2020282.8284280.22282.42
07/24/2020279.72280276.66277.02
07/27/2020276.8278.22274.91275.44
07/28/2020278.59279.4272.2272.2
07/29/2020271.67272.58270.01270.36
07/30/2020271.84276.38271.14274.45
07/31/2020271.5273.45267.53270.1
08/03/2020270279.74268.68277.15
08/04/2020282.78283.94280283.16
08/05/2020279281.64277.2278.15
08/06/2020276.5278.2274.3277.75
08/07/2020276.99277.48274.19274.19
08/10/2020276.76280.65275.08279.52
08/11/2020278.82282.98275.24280.98
08/12/2020281.88281.88276.86281.73
08/13/2020281.73281.73276.52277.8
08/14/2020276281.6276279.34
08/17/2020280282.81279.3281.02
08/18/2020283.21294.79283.2293.29
08/19/2020305.1317.99298.82312.05
08/20/2020305306.84298.59300
08/21/2020298.02299.85294.89295.52
08/24/2020289.5296.28289.11295.12
08/25/2020294.72295.9288289.9
08/26/2020288.2292.59288.08290.97
08/27/2020292.24297.15291.79293.55
08/28/2020292.51293.85288.1289.89
08/31/2020289.2290.63286286.01
09/01/2020285287.23279.91281.68
09/02/2020282288.58282287.2
09/03/2020293.5294.28288.65290.95
09/04/2020285286279.05279.05
09/07/2020285286.87279.01282.13
09/08/2020285290.97284.1288.18
09/09/2020280.52285.59279281
09/10/2020285.12285.31281.04282
09/11/2020280.28284.5279.85283.5
09/14/2020285.25285.65281.66283.14
09/15/2020285288.77284.71287.24
09/16/2020289.01291.95288.5291.18
09/17/2020290.06291.3285.7285.72
09/18/2020286.56287.73282.62282.62
09/21/2020284.8287.92282.62283.25
09/22/2020282288.08282286.35
09/23/2020289.51298288.54297.21
09/24/2020292.31297.96290.26296.48
09/25/2020298.14298.45294.63296.71
09/28/2020299.25299.45295.05295.05
09/29/2020297.86297.86294.1295.54
09/30/2020290.92292.96287287
10/01/2020289.12291.65287.5287.78
10/02/2020288.6288.6283.1284.67
10/05/2020289.2289.78286289.21
10/06/2020290.95290.95285.71287
10/07/2020288.44291.86285.86291.86
10/08/2020294299.4293.29298.94
10/09/2020299.6301.85294.36295.32
10/12/2020296.5297.4294.19296.67
10/13/2020299.4300297298.23
10/14/2020299.58306.18298.59302.29
10/15/2020307307299.5300.99
10/16/2020300300.71295.5299
10/19/2020301.7306.46299.12304.13
10/20/2020304.05304.66300.51301.04
10/21/2020301301.76296.53297.12
10/22/2020293.8296.35291.4296.34
10/23/2020297.24297.99293.39294.82
10/26/2020296.32299.4294.7296
10/27/2020294294.5290.26291.97
10/28/2020292.2296.49292.2294.43
10/29/2020291.04293.89290.5291.5
10/30/2020294.25294.5287.56287.56
11/02/2020288.8289.83285.11286.05
11/03/2020288.39293.12287.06291.99
11/04/2020289.3291.94286.54291.58
11/05/2020294.94302.77294.63301.63
11/06/2020301.8304.15300.44301.99
11/09/2020303.49307.69302.71304.92
11/10/2020310310304.1304.6
11/11/2020309310305.9306.54
11/12/2020309311.73307.05308.58
11/13/2020311311.28307.5309.46
11/16/2020313.69315.85313.2315.04
11/17/2020316.63316.85310.84311.37
11/18/2020313.24314.19310.56312.53
11/19/2020309.01311307.12310.27
11/20/2020314316.33312.3313.53
11/23/2020317318.66316.16316.68
11/24/2020320320.42317.51318.58
11/25/2020315318.98310.61310.61
11/26/2020312.21312.56306.7307.04
11/27/2020305.62306.28301.81303
11/30/2020306.5306.5297.38297.38
12/01/2020301303.44299.69299.75
12/02/2020303.67303.67295.82296.26
12/03/2020295.09297.17293.72294.13
12/04/2020295295293.25293.8
12/07/2020297.46297.46293.35295
12/08/2020297.1298.87296297.59
12/09/2020301.98305.96300304.14
12/10/2020306.27306.27300.11301.29
12/11/2020295295.38291.09291.53
12/14/2020292.21292.75286.5286.5
12/15/2020286.4291.38285.21289.84
12/16/2020293.8293.99286.95286.95
12/17/2020286.95288.26285.45288.16
12/18/2020291.22292288.65288.98
12/21/2020289.27290.72285.9286.37
12/22/2020287.53289.58286.17288.67
12/23/2020290.88292.25289.02289.52
12/24/2020290.99291286.88288.54
12/29/2020291.98291.98287.02288.3
12/30/2020287.74291.14286.42287.79
12/31/2020286.02286.76283.18283.18