CSL Limited (ASX:CSL)
Australia · Delayed Price · Currency is AUD 215.71
+0.55 (0.26%)
Aug 27, 2025, 4:11 PM AEST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 216.70 | 217.32 | 214.39 | 215.71 | 215.71 | 0.26% | 914,028 |
| Aug 26, 2025 | 216.00 | 216.50 | 213.23 | 215.16 | 215.16 | -0.57% | 1,869,275 |
| Aug 25, 2025 | 219.98 | 221.50 | 215.73 | 216.40 | 216.40 | -0.09% | 1,397,238 |
| Aug 22, 2025 | 226.01 | 227.90 | 216.60 | 216.60 | 216.60 | -4.16% | 2,451,697 |
| Aug 21, 2025 | 220.00 | 228.30 | 220.00 | 226.00 | 226.00 | 2.38% | 2,278,663 |
| Aug 20, 2025 | 221.00 | 223.27 | 208.35 | 220.74 | 220.74 | -2.11% | 5,534,828 |
| Aug 19, 2025 | 245.45 | 257.00 | 225.50 | 225.50 | 225.50 | -16.89% | 5,026,031 |
| Aug 18, 2025 | 271.99 | 273.45 | 270.10 | 271.32 | 271.32 | 0.35% | 595,988 |
| Aug 15, 2025 | 269.00 | 270.37 | 266.78 | 270.37 | 270.37 | 0.10% | 600,591 |
| Aug 14, 2025 | 272.27 | 273.33 | 269.89 | 270.10 | 270.10 | 0.20% | 499,742 |
| Aug 13, 2025 | 265.01 | 270.48 | 264.38 | 269.55 | 269.55 | 1.98% | 899,256 |
| Aug 12, 2025 | 263.30 | 265.32 | 263.02 | 264.31 | 264.31 | 0.19% | 566,033 |
| Aug 11, 2025 | 262.44 | 263.85 | 260.65 | 263.82 | 263.82 | 1.13% | 560,596 |
| Aug 8, 2025 | 263.90 | 265.00 | 260.88 | 260.88 | 260.88 | -1.75% | 916,281 |
| Aug 7, 2025 | 269.60 | 270.44 | 265.47 | 265.53 | 265.53 | -1.51% | 642,872 |
| Aug 6, 2025 | 268.30 | 270.48 | 266.04 | 269.60 | 269.60 | 0.90% | 562,668 |
| Aug 5, 2025 | 266.16 | 268.31 | 264.72 | 267.20 | 267.20 | 0.86% | 478,963 |
| Aug 4, 2025 | 264.50 | 267.18 | 263.66 | 264.91 | 264.91 | 0.33% | 407,945 |
| Aug 1, 2025 | 269.10 | 269.74 | 263.18 | 264.05 | 264.05 | -2.53% | 1,173,472 |
| Jul 31, 2025 | 271.53 | 273.58 | 270.90 | 270.90 | 270.90 | -0.08% | 1,068,920 |
| Jul 30, 2025 | 272.75 | 275.79 | 271.11 | 271.11 | 271.11 | -0.33% | 653,979 |
| Jul 29, 2025 | 269.50 | 272.50 | 268.56 | 272.00 | 272.00 | 0.52% | 612,399 |
| Jul 28, 2025 | 268.49 | 272.20 | 268.22 | 270.59 | 270.59 | 1.00% | 531,014 |
| Jul 25, 2025 | 269.56 | 270.42 | 267.15 | 267.92 | 267.92 | -0.61% | 963,414 |
| Jul 24, 2025 | 267.66 | 272.00 | 265.59 | 269.56 | 269.56 | 1.53% | 1,036,442 |
| Jul 23, 2025 | 264.45 | 265.88 | 259.33 | 265.50 | 265.50 | 0.59% | 871,123 |
| Jul 22, 2025 | 258.12 | 264.81 | 257.91 | 263.95 | 263.95 | 3.38% | 1,232,930 |
| Jul 21, 2025 | 256.32 | 256.50 | 252.60 | 255.31 | 255.31 | -0.80% | 677,921 |
| Jul 18, 2025 | 252.00 | 258.31 | 251.10 | 257.38 | 257.38 | 3.62% | 1,482,572 |
| Jul 17, 2025 | 247.65 | 249.87 | 245.75 | 248.39 | 248.39 | 0.38% | 747,709 |
| Jul 16, 2025 | 250.60 | 251.00 | 245.46 | 247.45 | 247.45 | -1.28% | 744,374 |
| Jul 15, 2025 | 241.26 | 250.74 | 241.26 | 250.66 | 250.66 | 3.75% | 868,972 |
| Jul 14, 2025 | 240.50 | 242.88 | 240.10 | 241.60 | 241.60 | 0.28% | 474,989 |
| Jul 11, 2025 | 243.20 | 243.59 | 239.87 | 240.92 | 240.92 | -0.61% | 770,597 |
| Jul 10, 2025 | 244.43 | 244.89 | 239.50 | 242.41 | 242.41 | -0.53% | 608,672 |
| Jul 9, 2025 | 247.62 | 248.44 | 243.02 | 243.71 | 243.71 | -0.91% | 732,824 |
| Jul 8, 2025 | 246.58 | 247.00 | 243.00 | 245.94 | 245.94 | -0.82% | 919,555 |
| Jul 7, 2025 | 243.56 | 248.30 | 243.53 | 247.98 | 247.98 | 2.15% | 684,962 |
| Jul 4, 2025 | 242.00 | 243.44 | 241.17 | 242.76 | 242.76 | 0.73% | 504,064 |
| Jul 3, 2025 | 241.13 | 243.48 | 240.18 | 241.00 | 241.00 | 0.51% | 680,625 |
| Jul 2, 2025 | 238.31 | 241.77 | 238.27 | 239.77 | 239.77 | 0.64% | 807,001 |
| Jul 1, 2025 | 240.51 | 242.74 | 238.24 | 238.24 | 238.24 | -0.52% | 673,970 |
| Jun 30, 2025 | 235.44 | 240.84 | 235.00 | 239.48 | 239.48 | 2.19% | 934,509 |
| Jun 27, 2025 | 238.52 | 240.04 | 234.14 | 234.34 | 234.34 | -2.35% | 1,223,707 |
| Jun 26, 2025 | 239.92 | 241.75 | 238.98 | 239.98 | 239.98 | 0.64% | 766,977 |
| Jun 25, 2025 | 240.96 | 242.06 | 238.45 | 238.45 | 238.45 | -1.15% | 615,956 |
| Jun 24, 2025 | 242.75 | 243.98 | 240.50 | 241.22 | 241.22 | 0.18% | 603,600 |
| Jun 23, 2025 | 239.78 | 240.78 | 236.80 | 240.78 | 240.78 | 0.24% | 513,427 |
| Jun 20, 2025 | 238.71 | 241.05 | 237.37 | 240.21 | 240.21 | 0.63% | 2,283,756 |
| Jun 19, 2025 | 242.59 | 242.81 | 238.65 | 238.71 | 238.71 | -1.35% | 933,749 |