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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 277.8516
CLOSE 277.9805
Low
LOW 228.65
High
HIGH 314.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 287.8 | 288.22 | 280.55 | 281.75 |
| 01/04/2023 | 282.12 | 284.61 | 280.71 | 284 |
| 01/05/2023 | 284.37 | 284.99 | 280.5 | 280.51 |
| 01/06/2023 | 278.05 | 279.36 | 275.54 | 278.28 |
| 01/09/2023 | 277.3 | 278.72 | 275.11 | 277 |
| 01/10/2023 | 275 | 276.95 | 273.4 | 275.63 |
| 01/11/2023 | 276.22 | 278.62 | 274.91 | 278.07 |
| 01/12/2023 | 280 | 283.67 | 279.58 | 281.41 |
| 01/13/2023 | 283.35 | 284.22 | 281.8 | 282.98 |
| 01/16/2023 | 283.49 | 287.81 | 282.29 | 286.92 |
| 01/17/2023 | 288.83 | 293.2 | 288.42 | 290.56 |
| 01/18/2023 | 292.99 | 293.99 | 291.35 | 292.83 |
| 01/19/2023 | 296 | 296 | 291.09 | 295.25 |
| 01/20/2023 | 295 | 299.02 | 293.64 | 299.02 |
| 01/23/2023 | 299 | 299.8 | 297.04 | 298.37 |
| 01/24/2023 | 296.32 | 298.21 | 293.93 | 297.81 |
| 01/25/2023 | 297.2 | 297.2 | 293.75 | 296.12 |
| 01/27/2023 | 291.25 | 294.93 | 290.77 | 294.7 |
| 01/30/2023 | 294.54 | 296.25 | 292.55 | 293 |
| 01/31/2023 | 294.94 | 298.08 | 294.22 | 298.08 |
| 02/01/2023 | 299.43 | 302 | 297.41 | 301.52 |
| 02/02/2023 | 304.74 | 304.98 | 302.23 | 304.58 |
| 02/03/2023 | 307.89 | 314.28 | 307.03 | 313.81 |
| 02/06/2023 | 313.38 | 314.21 | 310.71 | 311.92 |
| 02/07/2023 | 312.5 | 312.7 | 307.49 | 308.07 |
| 02/08/2023 | 307.35 | 307.45 | 303.99 | 306.2 |
| 02/09/2023 | 305.5 | 309.42 | 305.2 | 305.24 |
| 02/10/2023 | 305 | 305.79 | 302.38 | 304.96 |
| 02/13/2023 | 303.34 | 305.16 | 302.53 | 305.01 |
| 02/14/2023 | 306.4 | 310.98 | 304.05 | 307.75 |
| 02/15/2023 | 303.5 | 310.3 | 303.01 | 304.91 |
| 02/16/2023 | 303.76 | 307 | 301.6 | 302.99 |
| 02/17/2023 | 301.67 | 301.98 | 296.86 | 298.4 |
| 02/20/2023 | 300 | 300.38 | 297.63 | 298.4 |
| 02/21/2023 | 296.77 | 298.64 | 296 | 298.44 |
| 02/22/2023 | 296.43 | 297.4 | 294.14 | 295.7 |
| 02/23/2023 | 296.06 | 299.88 | 295 | 298.73 |
| 02/24/2023 | 296.35 | 299.88 | 295.1 | 299.48 |
| 02/27/2023 | 298.24 | 299 | 294.92 | 297.79 |
| 02/28/2023 | 299 | 299.23 | 296.07 | 296.3 |
| 03/01/2023 | 294.1 | 295.96 | 292.79 | 292.85 |
| 03/02/2023 | 293.95 | 293.99 | 290.06 | 291.8 |
| 03/03/2023 | 293.24 | 294.92 | 292.13 | 293.02 |
| 03/06/2023 | 293.51 | 294.95 | 292.65 | 294.5 |
| 03/07/2023 | 296.95 | 297.84 | 293.62 | 296.9 |
| 03/08/2023 | 296.03 | 299.56 | 295.57 | 297.1 |
| 03/09/2023 | 295.05 | 295.62 | 290.5 | 290.5 |
| 03/10/2023 | 290.31 | 291.55 | 285.35 | 286.05 |
| 03/13/2023 | 286.05 | 287.49 | 282.21 | 283.23 |
| 03/14/2023 | 281.06 | 282.25 | 276.32 | 279.13 |
| 03/15/2023 | 280.06 | 284.86 | 280.06 | 284.1 |
| 03/16/2023 | 284 | 289.28 | 281.35 | 289.28 |
| 03/17/2023 | 288.12 | 289.97 | 285.58 | 287.26 |
| 03/20/2023 | 284.94 | 286.33 | 284 | 284.9 |
| 03/21/2023 | 285.04 | 287.73 | 284.39 | 284.99 |
| 03/22/2023 | 287.32 | 288.49 | 285.19 | 287.5 |
| 03/23/2023 | 287.5 | 288.5 | 284.48 | 288.18 |
| 03/24/2023 | 287.4 | 288.49 | 284.6 | 288.49 |
| 03/27/2023 | 287.88 | 289.21 | 285.6 | 288.94 |
| 03/28/2023 | 289.36 | 290.6 | 284.74 | 285 |
| 03/29/2023 | 284 | 285.89 | 282.79 | 283.55 |
| 03/30/2023 | 285.9 | 286.49 | 283.98 | 285.5 |
| 03/31/2023 | 285.99 | 288.36 | 285.32 | 288.3 |
| 04/03/2023 | 289.43 | 290.97 | 288.7 | 290.91 |
| 04/04/2023 | 291.03 | 291.47 | 289.78 | 291.47 |
| 04/05/2023 | 292.33 | 296.72 | 292.3 | 293.6 |
| 04/06/2023 | 295.11 | 300.26 | 295 | 300.18 |
| 04/11/2023 | 301.5 | 302.44 | 299.72 | 301.75 |
| 04/12/2023 | 303.13 | 304.97 | 302 | 303.89 |
| 04/13/2023 | 304.17 | 305 | 301.05 | 302.18 |
| 04/14/2023 | 302.19 | 303.04 | 300.37 | 301.4 |
| 04/17/2023 | 301.25 | 303.98 | 300.22 | 301.86 |
| 04/18/2023 | 300.52 | 301.64 | 298.93 | 300.24 |
| 04/19/2023 | 298.24 | 300.23 | 298 | 299.7 |
| 04/20/2023 | 302 | 302.2 | 298.84 | 299.87 |
| 04/21/2023 | 298.53 | 302.27 | 298 | 301.75 |
| 04/24/2023 | 302.75 | 304.97 | 302.28 | 304.34 |
| 04/26/2023 | 305 | 307.25 | 304.06 | 305.72 |
| 04/27/2023 | 304 | 304.37 | 301 | 304 |
| 04/28/2023 | 303.95 | 304.71 | 300.14 | 300.58 |
| 05/01/2023 | 303.43 | 305.29 | 301.78 | 302.43 |
| 05/02/2023 | 303.24 | 304.32 | 300.17 | 301.71 |
| 05/03/2023 | 300 | 301.3 | 297.9 | 299.59 |
| 05/04/2023 | 299.67 | 300.43 | 298.28 | 300.1 |
| 05/05/2023 | 301.5 | 303.85 | 300.18 | 301.05 |
| 05/08/2023 | 300 | 302.47 | 298.7 | 301.27 |
| 05/09/2023 | 300 | 302.46 | 298.34 | 299.82 |
| 05/10/2023 | 298.82 | 304.51 | 298.65 | 303.2 |
| 05/11/2023 | 303.21 | 304.65 | 301.52 | 302 |
| 05/12/2023 | 304.98 | 307.8 | 303.56 | 306.36 |
| 05/15/2023 | 305.17 | 308.54 | 304.92 | 307.81 |
| 05/16/2023 | 306.79 | 306.99 | 303.27 | 304.2 |
| 05/17/2023 | 300.59 | 304.82 | 300.25 | 304.22 |
| 05/18/2023 | 304.22 | 305.32 | 301.88 | 302.82 |
| 05/19/2023 | 302.64 | 305.27 | 301.3 | 304.45 |
| 05/22/2023 | 305 | 307.4 | 303.81 | 307.24 |
| 05/23/2023 | 309.65 | 311 | 308.32 | 309.2 |
| 05/24/2023 | 305.82 | 307.93 | 305 | 305.62 |
| 05/25/2023 | 302.5 | 306.3 | 302.12 | 306.3 |
| 05/26/2023 | 305.52 | 305.52 | 303.32 | 304.18 |
| 05/29/2023 | 307.75 | 308.99 | 307.27 | 308.11 |
| 05/30/2023 | 307.5 | 308.8 | 306.07 | 308.24 |
| 05/31/2023 | 309.56 | 310.86 | 306.39 | 306.39 |
| 06/01/2023 | 306.41 | 311 | 304.6 | 310.29 |
| 06/02/2023 | 311 | 312.28 | 306.74 | 308 |
| 06/05/2023 | 308.45 | 311.95 | 307.8 | 310.73 |
| 06/06/2023 | 312.45 | 312.99 | 306.38 | 307.72 |
| 06/07/2023 | 306.18 | 311.47 | 306.18 | 308.86 |
| 06/08/2023 | 306 | 308.97 | 305 | 305.75 |
| 06/09/2023 | 305.5 | 308.77 | 305.07 | 305.3 |
| 06/13/2023 | 305.6 | 309.69 | 305.31 | 308.52 |
| 06/14/2023 | 291.16 | 291.29 | 282.03 | 287.25 |
| 06/15/2023 | 278 | 282.25 | 277.79 | 279.5 |
| 06/16/2023 | 277.9 | 279.88 | 274.8 | 277.86 |
| 06/19/2023 | 279.02 | 284.86 | 279.02 | 284.44 |
| 06/20/2023 | 284.6 | 285.48 | 282.65 | 283.5 |
| 06/21/2023 | 285.09 | 286.5 | 283.6 | 283.62 |
| 06/22/2023 | 281.43 | 283.76 | 280 | 281.99 |
| 06/23/2023 | 283.47 | 283.47 | 280.84 | 282 |
| 06/26/2023 | 280 | 281.8 | 279.28 | 280 |
| 06/27/2023 | 280 | 281 | 278.46 | 279.05 |
| 06/28/2023 | 278.15 | 279.04 | 277.7 | 278.35 |
| 06/29/2023 | 279.8 | 281.2 | 278.2 | 278.3 |
| 06/30/2023 | 277.16 | 278.08 | 276.68 | 277.38 |
| 07/03/2023 | 276.68 | 277.07 | 275.62 | 276.25 |
| 07/04/2023 | 276.05 | 277.24 | 274.84 | 276.55 |
| 07/05/2023 | 276.15 | 277.1 | 274.19 | 274.19 |
| 07/06/2023 | 273.1 | 274.65 | 271.1 | 272.49 |
| 07/07/2023 | 270 | 270.86 | 266.4 | 266.9 |
| 07/10/2023 | 265.77 | 267.37 | 263.67 | 264.12 |
| 07/11/2023 | 265.68 | 267.79 | 264.32 | 265.01 |
| 07/12/2023 | 264.5 | 265.49 | 262.7 | 262.86 |
| 07/13/2023 | 264.08 | 265.17 | 263.82 | 264.47 |
| 07/14/2023 | 261.42 | 262.99 | 260.98 | 260.98 |
| 07/17/2023 | 263.54 | 264.62 | 255.87 | 258.82 |
| 07/18/2023 | 258.74 | 264.67 | 257.21 | 264.57 |
| 07/19/2023 | 265.8 | 266.8 | 263.15 | 265.52 |
| 07/20/2023 | 266.14 | 267.7 | 265.27 | 265.3 |
| 07/21/2023 | 266 | 267.35 | 264.7 | 267.1 |
| 07/24/2023 | 267.15 | 268.07 | 265.42 | 266.27 |
| 07/25/2023 | 265.01 | 266.77 | 264.81 | 265.38 |
| 07/26/2023 | 263.35 | 265 | 261.89 | 262.86 |
| 07/27/2023 | 264.36 | 267.98 | 262.7 | 267.7 |
| 07/28/2023 | 267.1 | 267.8 | 265.07 | 266.76 |
| 07/31/2023 | 266.8 | 268.65 | 266.44 | 268.52 |
| 08/01/2023 | 267.2 | 269.77 | 267.01 | 269.32 |
| 08/02/2023 | 269.05 | 269.69 | 267.82 | 268.09 |
| 08/03/2023 | 266 | 268 | 266 | 267 |
| 08/04/2023 | 265.24 | 266.08 | 263.02 | 265.14 |
| 08/07/2023 | 263.64 | 264.19 | 261.36 | 262.16 |
| 08/08/2023 | 261.42 | 264.95 | 261.42 | 264.88 |
| 08/09/2023 | 263.1 | 263.55 | 261.71 | 262.64 |
| 08/10/2023 | 262.01 | 264.61 | 261.61 | 264.61 |
| 08/11/2023 | 264.61 | 266.48 | 264.61 | 266.08 |
| 08/14/2023 | 265.01 | 265.83 | 261.74 | 263 |
| 08/15/2023 | 270.2 | 276.18 | 268.68 | 272.8 |
| 08/16/2023 | 270.35 | 273.85 | 269.38 | 271.59 |
| 08/17/2023 | 268.26 | 271.07 | 268.16 | 269.6 |
| 08/18/2023 | 268.92 | 272.2 | 267.33 | 270.57 |
| 08/21/2023 | 269.42 | 270.57 | 266.56 | 266.86 |
| 08/22/2023 | 267.86 | 268.51 | 264.15 | 264.15 |
| 08/23/2023 | 264.16 | 265.5 | 262.01 | 263.2 |
| 08/24/2023 | 262.86 | 265.24 | 262.86 | 263.85 |
| 08/25/2023 | 261.61 | 264.55 | 261.1 | 263.42 |
| 08/28/2023 | 265.45 | 267.95 | 264.42 | 267.95 |
| 08/29/2023 | 266.74 | 267.4 | 265.05 | 267.18 |
| 08/30/2023 | 267.35 | 272.86 | 267.35 | 271.91 |
| 08/31/2023 | 270.41 | 273.53 | 270.41 | 273.53 |
| 09/01/2023 | 272.14 | 272.9 | 268.25 | 269.09 |
| 09/04/2023 | 269.55 | 271.65 | 267.2 | 268.43 |
| 09/05/2023 | 267.5 | 270.84 | 267.5 | 270.84 |
| 09/06/2023 | 270.01 | 271.65 | 268.15 | 271.2 |
| 09/07/2023 | 271 | 271.32 | 267.42 | 268.2 |
| 09/08/2023 | 270.4 | 271 | 268.52 | 270.85 |
| 09/11/2023 | 269 | 269.29 | 266.31 | 268.57 |
| 09/12/2023 | 268.27 | 270.78 | 267 | 270.37 |
| 09/13/2023 | 270.49 | 271.49 | 268.08 | 269.21 |
| 09/14/2023 | 268.58 | 268.92 | 265.75 | 266.93 |
| 09/15/2023 | 268.08 | 269.95 | 266.89 | 267.66 |
| 09/18/2023 | 267.09 | 267.87 | 265.67 | 265.67 |
| 09/19/2023 | 264.91 | 265.75 | 263.2 | 263.6 |
| 09/20/2023 | 262.72 | 263.69 | 261.44 | 262.63 |
| 09/21/2023 | 259.01 | 259.43 | 255.72 | 256.35 |
| 09/22/2023 | 252.46 | 253.68 | 250.56 | 252.15 |
| 09/25/2023 | 251.43 | 253.11 | 250.58 | 253 |
| 09/26/2023 | 254 | 255.69 | 253.41 | 255.6 |
| 09/27/2023 | 255.6 | 255.6 | 247.61 | 252.04 |
| 09/28/2023 | 250.83 | 253.1 | 250.26 | 252.04 |
| 09/29/2023 | 250.98 | 252.03 | 250.05 | 250.8 |
| 10/02/2023 | 250.8 | 250.82 | 246.36 | 246.36 |
| 10/03/2023 | 245.01 | 250.61 | 244.37 | 248.71 |
| 10/04/2023 | 247.26 | 249.25 | 247.17 | 248.7 |
| 10/05/2023 | 251.13 | 252.2 | 248.15 | 249.46 |
| 10/06/2023 | 250.28 | 252.1 | 249.51 | 250.2 |
| 10/09/2023 | 249.57 | 254.75 | 248.51 | 253.45 |
| 10/10/2023 | 254.12 | 256.24 | 253.52 | 255.07 |
| 10/11/2023 | 255.71 | 256.26 | 253.19 | 254.27 |
| 10/12/2023 | 250.77 | 251.73 | 237.3 | 238.24 |
| 10/13/2023 | 236.1 | 244.04 | 230.81 | 241.39 |
| 10/16/2023 | 240.78 | 241.85 | 238.41 | 239.9 |
| 10/17/2023 | 240.3 | 241.45 | 236.4 | 236.4 |
| 10/18/2023 | 237 | 239.33 | 236.69 | 238.95 |
| 10/19/2023 | 237.01 | 238.29 | 233.38 | 235.87 |
| 10/20/2023 | 233 | 234 | 231.32 | 233.09 |
| 10/23/2023 | 232.7 | 237.6 | 232.4 | 236.8 |
| 10/24/2023 | 235.2 | 237.25 | 234.76 | 237.25 |
| 10/25/2023 | 238.03 | 238.65 | 234.59 | 236.05 |
| 10/26/2023 | 234.11 | 235.94 | 231.93 | 234.34 |
| 10/27/2023 | 234.44 | 235.7 | 232.85 | 234.09 |
| 10/30/2023 | 230.06 | 232.94 | 228.65 | 230.65 |
| 10/31/2023 | 232.16 | 234.44 | 231.35 | 232.35 |
| 11/01/2023 | 234.04 | 234.98 | 232.21 | 234.98 |
| 11/02/2023 | 237 | 238.71 | 234.59 | 238.1 |
| 11/03/2023 | 239.99 | 244.16 | 239.6 | 244 |
| 11/06/2023 | 249.9 | 249.99 | 246.55 | 248.22 |
| 11/07/2023 | 250.11 | 250.8 | 248.12 | 248.12 |
| 11/08/2023 | 248.9 | 249.83 | 247.66 | 247.85 |
| 11/09/2023 | 249.72 | 253.6 | 249.33 | 252.3 |
| 11/10/2023 | 251.92 | 253.11 | 251.21 | 252.14 |
| 11/13/2023 | 252.8 | 254.06 | 251.9 | 252 |
| 11/14/2023 | 254.9 | 255.03 | 252.16 | 253.65 |
| 11/15/2023 | 258.99 | 260.89 | 257.01 | 260.55 |
| 11/16/2023 | 262.38 | 262.94 | 258 | 258.21 |
| 11/17/2023 | 259 | 259.96 | 257.47 | 258.61 |
| 11/20/2023 | 258.24 | 260.32 | 257.62 | 257.62 |
| 11/21/2023 | 259.43 | 259.47 | 255.17 | 256.8 |
| 11/22/2023 | 257.8 | 260.12 | 257.48 | 259.24 |
| 11/23/2023 | 257.12 | 258.47 | 256.82 | 257.94 |
| 11/24/2023 | 258.27 | 259.23 | 257.57 | 258.09 |
| 11/27/2023 | 259.76 | 259.76 | 256.15 | 256.28 |
| 11/28/2023 | 257 | 258.5 | 256.43 | 256.88 |
| 11/29/2023 | 258.88 | 262.73 | 258.55 | 262.2 |
| 11/30/2023 | 261.79 | 262.23 | 259 | 262.23 |
| 12/01/2023 | 261.09 | 263.35 | 259.23 | 262.86 |
| 12/04/2023 | 266.42 | 267.7 | 263.43 | 264.17 |
| 12/05/2023 | 265.25 | 266.37 | 263.1 | 263.12 |
| 12/06/2023 | 265.48 | 268.59 | 265.3 | 267.47 |
| 12/07/2023 | 268.67 | 268.67 | 265.75 | 266.49 |
| 12/08/2023 | 264.84 | 267.12 | 264.2 | 266.92 |
| 12/11/2023 | 267.23 | 268.74 | 266.29 | 267.75 |
| 12/12/2023 | 268.85 | 271.7 | 267.73 | 269.5 |
| 12/13/2023 | 269.49 | 274.29 | 268.37 | 272.34 |
| 12/14/2023 | 274.93 | 278 | 272.63 | 276.76 |
| 12/15/2023 | 277.54 | 279.69 | 276.33 | 278.74 |
| 12/18/2023 | 277.5 | 280.59 | 276.84 | 279.52 |
| 12/19/2023 | 280.01 | 282.17 | 278.53 | 281.09 |
| 12/20/2023 | 281.12 | 284.61 | 281.12 | 284.05 |
| 12/21/2023 | 285 | 285 | 282.01 | 282.51 |
| 12/22/2023 | 281 | 283.17 | 279.67 | 282.15 |
| 12/27/2023 | 285 | 287.41 | 282.57 | 285.65 |
| 12/28/2023 | 287.98 | 288.17 | 285 | 286.65 |
| 12/29/2023 | 286.49 | 287.46 | 285.6 | 286.65 |