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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 278.5586
CLOSE 278.495

Low

LOW 240.1

High

HIGH 304.7
DATEOPENHIGHLOWCLOSE
01/04/2022288.56296.23288.5295.99
01/05/2022294.97295.6290.4290.6
01/06/2022286289.05279.2280
01/07/2022283.71285.13281.23282.4
01/10/2022281282.25277.89280
01/11/2022282.4282.4277.94277.94
01/12/2022280.89284.77279.64283.13
01/13/2022284.39284.8280.52281.7
01/14/2022280281275.1276
01/17/2022279.59279.78276.63278.1
01/18/2022278279.18273.72273.72
01/19/2022271.79273.46270.05270.4
01/20/2022273.16274.62268.52271.25
01/21/2022268.64271.68263.27264.52
01/24/2022263.98266.17261.8262.57
01/25/2022261.18262.4255.6258.35
01/27/2022260.19262.26245.33249.43
01/28/2022254.95258.74251.73257.51
01/31/2022258.01261.52255.5260.35
02/01/2022262.88264258.96261.55
02/02/2022263.85264.26259.65262.42
02/03/2022257.77260.27255.5257.46
02/04/2022257.45260.84255.66258.79
02/07/2022255.7257.65254.2254.61
02/08/2022255259.41255256.98
02/09/2022256.02258.02251.5255.61
02/10/2022257.9257.99252.88253.71
02/11/2022250250.72247.5248.5
02/14/2022246.51246.9242.59243.56
02/15/2022241.8244.3240.1243
02/16/2022262.4264.07256.61263.69
02/17/2022276.87280270.44277
02/18/2022272.51273.97265.57265.57
02/21/2022262.69264.66260.56263.54
02/22/2022262.05266.98260.89266.98
02/23/2022267.05268.89265.09268.89
02/24/2022269.99269.99261.69264.79
02/25/2022269.02269.02261261.33
02/28/2022258.95260.87256.44259.98
03/01/2022259.36264.14259.15261.1
03/02/2022255.28263.5255.14260.75
03/03/2022260263.95257.08257.5
03/04/2022257258.53253.51258.3
03/07/2022254.51255.97248.97249.66
03/08/2022251.8259.55250.59256.65
03/09/2022258.92259.14253.98257
03/10/2022261.27264.14258.08263
03/11/2022265265.85256.17256.53
03/14/2022259.62264.17258.6263.27
03/15/2022263.41265.45259.95263.77
03/16/2022267.9269.99266.21268.51
03/17/2022274.74274.74269270.59
03/18/2022271.18271.51267.08270.96
03/21/2022272.7273.37266.88266.97
03/22/2022268.04269.96265.36265.36
03/23/2022266.3268.94266.12267.52
03/24/2022264.71267.4263.66267.4
03/25/2022266.97267.89264.51264.81
03/28/2022263.5263.97260.21261.86
03/29/2022263.78267.15262.5265.6
03/30/2022268.53271.94267.82270.05
03/31/2022273.95273.95268.15268.15
04/01/2022268268.93265.81266.28
04/04/2022268270.45267.69267.69
04/05/2022270.5271.1266.39268.53
04/06/2022268.1269.46266.5267.54
04/07/2022267.06268.33266.28266.58
04/08/2022269269265.38265.72
04/11/2022265.5266.55264.71265.47
04/12/2022265265.02260.87261.97
04/13/2022262264.11262262.96
04/14/2022262.96265.46262.05264.95
04/19/2022263264.59261.58262.35
04/20/2022266.1267.99263.7264.5
04/21/2022266.85267.39263.17266.98
04/22/2022266.5271.5264.8270.86
04/26/2022271.1271.9268.63269.34
04/27/2022266.1268.43264.79265.89
04/28/2022270.82270.82266.85268.84
04/29/2022269273.3268.63273.3
05/02/2022269.53270.64264.62270.45
05/03/2022269.49276.75267.7272.87
05/04/2022273.63275.99272.4274.75
05/05/2022276.27277.17274.31276.25
05/06/2022269.67270.84264.7268.16
05/09/2022271.65274268.5270.4
05/10/2022273.1273.1265.9270.65
05/11/2022274277.97272.57276.22
05/12/2022272.68273.93268.8271.18
05/13/2022274.92281.82273.77280.2
05/16/2022279.87279.99276.27277.25
05/17/2022275.56276272.3274.07
05/18/2022275.31275.94272.52273.09
05/19/2022268.66275.89268.5274
05/20/2022272.54277.46272.54275.17
05/23/2022273.28274.9270.02273.15
05/24/2022271.83275.33270.59274.15
05/25/2022273.25274.97272.05273.6
05/26/2022271272.98269.8269.89
05/27/2022273.04273.04268.07269.02
05/30/2022270.17274.11269.08274
05/31/2022274.25274.67271.83271.83
06/01/2022273.06273.62271.69273.5
06/02/2022270.26270.95267.18268.62
06/03/2022269.77270.88267.55269
06/06/2022269.05272.8269.05270.86
06/07/2022269.3270265.3267.68
06/08/2022267.68273.03267270.9
06/09/2022271.78273.88270.54271.69
06/10/2022270.52273.9270.05271.38
06/14/2022260.5264.05256264.05
06/15/2022260.8261.6257.1260.89
06/16/2022260.18261.6257.62258.68
06/17/2022256.7256.75254.3255.99
06/20/2022258.98263.51257.56263.03
06/21/2022263.5263.54257.57260
06/22/2022261.1263.4260.07261.76
06/23/2022264269.22262.33267.5
06/24/2022269.74271.79267.38271.25
06/27/2022273273.63270.05273
06/28/2022272.73274.53270.73274.03
06/29/2022269.07271.15265.76269.79
06/30/2022270272.8267.97269.06
07/01/2022268.51272.39268.27269.23
07/04/2022273.08276.85271.45274.8
07/05/2022276.89279.85275.05278.94
07/06/2022280286.85276.5286.13
07/07/2022285.34287.57283.26287
07/08/2022287.99289.22285.14287.35
07/11/2022288.5288.69286.81287.99
07/12/2022290.11295.24288.69292.69
07/13/2022293.53294.94292.25293.81
07/14/2022293.06297.3292.54296.2
07/15/2022295.09299.25294.43299.25
07/18/2022299.9299.9293.68296.66
07/19/2022293.84295289.26290.66
07/20/2022292.54293.97288.63291.23
07/21/2022293.27295.38291.4295.24
07/22/2022294.4296.5291.52293.47
07/25/2022295296.32289.81291
07/26/2022289.77290285.22286.75
07/27/2022288.18293.3287.02291.83
07/28/2022293.71294.19289.15291.4
07/29/2022294.01295.29289.84289.84
08/01/2022288.65295.48288.65294.91
08/02/2022295.21297.98293.44296.85
08/03/2022298.46298.59295.22296.75
08/04/2022297.02297.8293.93294.59
08/05/2022294.18297.66291.29296.75
08/08/2022292.9298.25292.18295.64
08/09/2022296.99298.49294.57296.97
08/10/2022296.08296.57291.34292.35
08/11/2022297297291.7295.1
08/12/2022291.72294290.46292.85
08/15/2022292.37294.76290.77293.24
08/16/2022294.95298.38293296.4
08/17/2022282.27293.16278.89292.5
08/18/2022292.6301.55291.95299.2
08/19/2022299.15299.15293.76294.67
08/22/2022295.02297.69293.37295.63
08/23/2022293.55294.53289289.8
08/24/2022288.14290.53286.02288.63
08/25/2022287.83290.49285.88289.82
08/26/2022289.01297.44289.01295.5
08/29/2022292.21296292.14294.24
08/30/2022293.33295.55290.87293.9
08/31/2022294.85295.65292.46293.54
09/01/2022291294.83289.74293.79
09/02/2022295.4297.46293.85295.99
09/05/2022296296.54293.81294.8
09/06/2022294.42296.09293.4294
09/07/2022292.08293.91291293.41
09/08/2022295.69299.64295.09299.61
09/09/2022299.81301.32297.09298.64
09/12/2022299.15299.89296.08296.3
09/13/2022293.96296.86293.02295.1
09/14/2022288.05291285.57289.63
09/15/2022288.05290.53286.39287.61
09/16/2022288.92289.35285.52285.83
09/19/2022285.05286.12282.51282.98
09/20/2022284.02285.47281.24283.03
09/21/2022282283.99280.23281.14
09/23/2022279.2280.84276278.14
09/26/2022277287.97276.82284.81
09/27/2022286.42287.56282.29284.64
09/28/2022279.11282.86278.01282.35
09/29/2022283.2288.62282.82286.74
09/30/2022285286.94282.98285.02
10/03/2022284.84285.84281.97283.26
10/04/2022288.3288.98286.32287.4
10/05/2022289.55291.48289.12290.5
10/06/2022290.6291.72289.49290.2
10/07/2022288.78291.65288.78288.85
10/10/2022284.05285.33282.98283.22
10/11/2022283.51286.83282.04282.86
10/12/2022282.28283.5279.11279.7
10/13/2022278.39278.85275.03276.43
10/14/2022279.55281.99279.02280.43
10/17/2022274278272.38276.83
10/18/2022279.98281.5275.56275.7
10/19/2022274.36278.69274276.96
10/20/2022274.01275270.5271.64
10/21/2022269.86270.85267.24267.5
10/24/2022270.07274.2270.07273.05
10/25/2022276.28278.65275.72276
10/26/2022276.21277.1272.32275.31
10/27/2022275.89277.94273.77275.95
10/28/2022273.97275.95273.02274.25
10/31/2022278.6280.98275.88280.48
11/01/2022280.68283.26277.5283.26
11/02/2022285.4285.44281.1282.71
11/03/2022280.4280.86276.25278.34
11/04/2022278.06280.93273.54275.6
11/07/2022273.5277.25273.5277.16
11/08/2022277.8281.97276.63280.7
11/09/2022281.19284.25279.23279.61
11/10/2022284.97284.98282.12282.73
11/11/2022286.86293.97285292.29
11/14/2022288.79291.7285.92286.55
11/15/2022286.43291.47285.92290.75
11/16/2022288.92290.78285.06289.4
11/17/2022291.49293.47290.22293.33
11/18/2022293.34294.45291.63294.4
11/21/2022296.6298.88295.28296.96
11/22/2022298.36299296.46297.32
11/23/2022300301.38296.91297.7
11/24/2022298.3300.05297.2299
11/25/2022300.15301.42299.08299.72
11/28/2022299.8301297.61300.34
11/29/2022300.03304.7298302.58
11/30/2022300.2301.76298.2300.11
12/01/2022302.13302.49297.92298.66
12/02/2022300.95303.5299.7301.89
12/05/2022299.51301.47297.5300
12/06/2022301.19302.88299.54300.79
12/07/2022298302.38297.52299.19
12/08/2022300.38300.55296.84297.5
12/09/2022298.58299.83297.01298.46
12/12/2022295.52298.2295.02298.2
12/13/2022298.23299294.31297.04
12/14/2022298.01300.35296.12299.31
12/15/2022294.92299.24294.75297.17
12/16/2022293.01294.59290.83291.68
12/19/2022289.65290.27286.41288.41
12/20/2022288.03289.33283.53285.92
12/21/2022285.79287.9283.5287.3
12/22/2022288.3290.77287.16290.77
12/23/2022291.31293287.64289
12/28/2022286.5288.19284.12285.57
12/29/2022285.37286.9284.25285.7
12/30/2022287.43288.28286.64287.76