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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 287.2998
CLOSE 286.8713

Low

LOW 242

High

HIGH 319.78
DATEOPENHIGHLOWCLOSE
01/04/2021284.71285.23283.3285
01/05/2021283.2285.62282.56285.62
01/06/2021282283.08278.38278.38
01/07/2021280.71281.67275275
01/08/2021274.8280.25274.1280.25
01/11/2021280.3282275.2275.95
01/12/2021275.01277.43272.78273.07
01/13/2021272.8273268.99271.04
01/14/2021270.3274.09270.02271
01/15/2021273.2273.5267.26267.26
01/18/2021269.24270.77266.93267.5
01/19/2021271.9271.9268.61271.14
01/20/2021273.09273.62270.87270.93
01/21/2021270.8271.44268.45268.78
01/22/2021271.71276.4271.22274.6
01/25/2021276276.2274.06275.54
01/27/2021272.5275.2270.82275.2
01/28/2021268269.99263.66266.9
01/29/2021272274.5268.71271.72
02/01/2021272.3278.31270.13278.06
02/02/2021277277.23270.6274.33
02/03/2021274.78281.24273.8280.26
02/04/2021279.71280275.36275.36
02/05/2021275.02277.17274276.33
02/08/2021277.14278.31274.7277.09
02/09/2021276.69277273.57273.57
02/10/2021274.04276.68272.59276.1
02/11/2021280.88280.88274.15276.7
02/12/2021277277.79274.57276.76
02/15/2021276.76280.79276280.2
02/16/2021280.98286.23278.29285.84
02/17/2021279.84281.59279.51281.17
02/18/2021295.22295.3286.37289
02/19/2021283.22285.67274.43274.43
02/22/2021273.73274266.41267.79
02/23/2021267.94268.67266.5267.96
02/24/2021266.75269.44265.5267.96
02/25/2021267272.08267270.25
02/26/2021266.61267.63262.59262.59
03/01/2021265.94270.4264.76270.28
03/02/2021273.8273.8269.02269.74
03/03/2021268268.61266.89267
03/04/2021253.72259.4251.65255.83
03/05/2021253.47253.71246.1248.58
03/08/2021253.15253.19246246
03/09/2021245251.16242250.16
03/10/2021255.35256.61252.21252.21
03/11/2021253.88255250.03253.9
03/12/2021254.2255.49252.64253.26
03/15/2021252.91257.99252.55255.85
03/16/2021258.94263.61255.85261.81
03/17/2021261.26262.72258.78261
03/18/2021265265.1255.7256.09
03/19/2021255255.6251.91253.95
03/22/2021255.01261.09252.52260.16
03/23/2021260.94262.38256.5261
03/24/2021262.78267.96260.93266.02
03/25/2021265.23270.92264.8269.83
03/26/2021270.27270.53265.24267.46
03/29/2021267.66268.68265.02265.39
03/30/2021265.94268.83262.66262.66
03/31/2021264.9266.99262.52264.65
04/01/2021267267261.93263
04/06/2021263.25264.85261.57263.6
04/07/2021264266.48262.03262.99
04/08/2021264.78265.94262.1265.94
04/09/2021263.84266.6262.28263.4
04/12/2021263.97265.79263.5265.5
04/13/2021265.93267.86264.04264.66
04/14/2021266.63268.17264.32267.8
04/15/2021266.57268.56263.26268.29
04/16/2021268.75269.33267.11269.07
04/19/2021269.77270.3267.01268.3
04/20/2021267267.51263.95263.95
04/21/2021263.34268.15262.9267.95
04/22/2021268.02272.83267.11272.8
04/23/2021273.67275.99270.36273.34
04/26/2021275275271.03271.75
04/27/2021271.8271.8267.65268.37
04/28/2021266.49272.37265.31271.01
04/29/2021271.33274.75269.56273.49
04/30/2021272.14272.21269.5271.16
05/03/2021272.5274.14270.25270.95
05/04/2021270271.9269.08271.21
05/05/2021275.2279.21274277.66
05/06/2021280280274.36276.89
05/07/2021274.55276.89273.01274.51
05/10/2021273.5275.36272.35275.36
05/11/2021273.01275.18271.77274.34
05/12/2021275.9276.6272.82274.25
05/13/2021277.03278.94275.5277.51
05/14/2021275.32278.98273.67277.68
05/17/2021280280276.02276.57
05/18/2021279279275.65277.21
05/19/2021274.35277.25271.77274.45
05/20/2021274.9279.46274.73278.16
05/21/2021280.28284.79279284.3
05/24/2021284.15290.48283.65289.27
05/25/2021292.72292.73290.3291.96
05/26/2021291.61291.73288.83288.86
05/27/2021286.25290285.8288.61
05/28/2021291.28291.72287.32289.12
05/31/2021289.15292.87289.12290.21
06/01/2021289.68289.68286.43287.99
06/02/2021288.4289.2285.31286.96
06/03/2021288.71290.35286.28287.01
06/04/2021288.8292.4288.05291.37
06/07/2021292.5293.44291.14292.57
06/08/2021294.9295.99293.09295.19
06/09/2021296.88297.97293.13294.11
06/10/2021296.62298.97295.21295.21
06/11/2021296.51297.73294.15296.64
06/15/2021299.1304.2298301.72
06/16/2021303.87304.8301.61302.9
06/17/2021301.23302.8298.05302.22
06/18/2021304.1307.57304305.52
06/21/2021304.93307.49303.07305
06/22/2021305.31305.4297300.52
06/23/2021299.99300.27292.82294.25
06/24/2021290.11292285.98286.61
06/25/2021286.32286.32282.21285.13
06/28/2021285.3289.98285288.42
06/29/2021290.66291.62287.04289.87
06/30/2021291.61291.62285.19285.19
07/01/2021284.78287.82283.4283.5
07/02/2021284286.2283.01284.19
07/05/2021285285281.35282
07/06/2021281.64282.49277.14277.24
07/07/2021280.88283.5280281.16
07/08/2021280.01281.44278.1279.14
07/09/2021279279.75273.01275.47
07/12/2021278279.5276.7279.06
07/13/2021280.07280.96277.51279.52
07/14/2021279281.35278.72279.82
07/15/2021277.46278.57274.52275.15
07/16/2021276.85278275.22277.72
07/19/2021278.52284.88278282.74
07/20/2021282.69287281.7286.48
07/21/2021291.53291.53289.28290.13
07/22/2021291.48291.89288.18289.24
07/23/2021288.88294.3288.67293.48
07/26/2021295295.77291.56292.71
07/27/2021292.5292.99288.87292.1
07/28/2021292.17294.95288.06289.53
07/29/2021292.8292.88289.83291.02
07/30/2021291.08291.41286.8288.91
08/02/2021291.88294.89288.91294.35
08/03/2021292.38295292.38294.31
08/04/2021295295.1290.3292.28
08/05/2021292294.62291.16293.79
08/06/2021295297.93294.36297.93
08/09/2021298299.36295.7296.87
08/10/2021299.36299.36292.58295.13
08/11/2021296296.3292.3293.25
08/12/2021294294289.54290.64
08/13/2021292.99298.68292.22297.53
08/16/2021297.26298.54293.57297.49
08/17/2021298.16298.32294.49297.94
08/18/2021293.64302.8289.96293.56
08/19/2021293302.83290.57302.83
08/20/2021304307.96303.87306.1
08/23/2021308308.87305.67306.65
08/24/2021307.26309.56305.03308.55
08/25/2021311313.34309.02312.51
08/26/2021310.05310.68305.1308.1
08/27/2021309.52312.12309.26311.06
08/30/2021311311.99308.2310.3
08/31/2021312.19315.18311.54311.94
09/01/2021310.01312.18306.58309.08
09/02/2021305.69306.4301.86303.44
09/03/2021304.19306.92303.48303.87
09/06/2021300.41305.8300.37305.8
09/07/2021306310.25305.53310.25
09/08/2021310311307.4311
09/09/2021310.76311.76304.02305.5
09/10/2021307.5307.55301.11302.6
09/13/2021301.81303.03300.5302.69
09/14/2021301.01301.93299.25300.68
09/15/2021303305.95300.8304.88
09/16/2021306.62308.8303.66308.32
09/17/2021308.32310.09307.01309.36
09/20/2021308.01309.9306.11307.41
09/21/2021306.77311.08305310.38
09/22/2021310.56312.91310312.41
09/23/2021312.98312.99310.77312.99
09/24/2021311.98312.77310.58312.01
09/27/2021310310.76305.51306.26
09/28/2021301.26301.46294.47294.47
09/29/2021291.32291.39285.33286.86
09/30/2021288.41293.4287.03293.4
10/01/2021293.13293.79287.12288.87
10/04/2021291.83292.24286.08287.33
10/05/2021286.99288.74285.12286.67
10/06/2021293294.47285.51286.19
10/07/2021286.61289286.47288.06
10/08/2021293.2293.2287.13290.46
10/11/2021288290.24285.16287.5
10/12/2021289.83293.99288.51292.68
10/13/2021291.32295.25290.69294.05
10/14/2021298.9299.84296.43296.9
10/15/2021299.9301.14296.2297.56
10/18/2021297298292.63294.3
10/19/2021293.45296.54293.11296.18
10/20/2021299.9299.9297.07297.67
10/21/2021298.8298.8294.65294.65
10/22/2021295.97297.96294.8295.86
10/25/2021296.22298.14295.14295.59
10/26/2021297.15297.42295.03296
10/27/2021297299.5294.45298.98
10/28/2021299301.35298.64299.84
10/29/2021304304.99299.62300.49
11/01/2021305.18307.87303.6306.58
11/02/2021308.99309.88305.9308.04
11/03/2021311312.85310310.84
11/04/2021312312.17309.06311.93
11/05/2021314.88315313.1314.48
11/08/2021313.33313.82310.83312.1
11/09/2021311.72317.28310.22314.88
11/10/2021312.25315.4312.25314.22
11/11/2021312.26313.88305.45306.83
11/12/2021305.52308.36303.27307.4
11/15/2021308.99311.25306.2309.8
11/16/2021309.76313.21305.68307.43
11/17/2021309312.66307.43309
11/18/2021311313.74309.21312.36
11/19/2021313315.5312.92315.5
11/22/2021315317.4313316.07
11/23/2021315.8317.4314.56317.06
11/24/2021319.78319.78315.52318
11/25/2021319.75319.75314.7317.61
11/26/2021315.59316.98311.12312
11/29/2021312312.92306.51307
11/30/2021310.3311.68306.79306.79
12/01/2021311.94311.94306.84309.19
12/02/2021309309301.11305.3
12/03/2021302.25304.58296.31297.67
12/06/2021296.61297288.7296.29
12/07/2021303.98303.98297.68301.79
12/08/2021303.5306.9298.09304.35
12/09/2021307.82307.82303.03304.68
12/10/2021298301.77297298.31
12/13/2021298.5300.28297.1297.27
12/14/2021297.27297.27297.27297.27
12/15/2021297.27297.27297.27297.27
12/16/2021273274.5271.14273
12/17/2021273.5274.44272.1272.1
12/20/2021273.5280.73272.5273.76
12/21/2021275.5288.45274.02287.21
12/22/2021295.2295.52289.51290.74
12/23/2021293293.18290.14291.83
12/24/2021294.99294.99291.23292.85
12/29/2021295.95296.74291.69293.06
12/30/2021295.49295.49292.02292.5
12/31/2021291.2292.93290.23290.72