CSL Limited (ASX:CSL)
Australia · Delayed Price · Currency is AUD 201.07
-0.84 (-0.42%)
Sep 17, 2025, 4:17 PM AEST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 201.89 | 202.90 | 200.40 | 201.07 | 201.07 | -0.42% | 1,266,750 |
| Sep 16, 2025 | 203.58 | 204.20 | 200.66 | 201.91 | 201.91 | -1.26% | 1,160,156 |
| Sep 15, 2025 | 204.59 | 205.55 | 203.00 | 204.48 | 204.48 | -1.61% | 1,373,225 |
| Sep 12, 2025 | 206.00 | 210.12 | 205.90 | 207.82 | 207.82 | 0.98% | 1,061,162 |
| Sep 11, 2025 | 210.20 | 210.89 | 204.80 | 205.81 | 205.81 | -2.43% | 1,481,808 |
| Sep 10, 2025 | 209.56 | 211.69 | 208.60 | 210.93 | 210.93 | 0.47% | 766,988 |
| Sep 9, 2025 | 212.00 | 212.42 | 208.76 | 209.94 | 209.94 | -1.61% | 1,150,528 |
| Sep 8, 2025 | 211.21 | 213.78 | 210.60 | 213.37 | 210.92 | 1.97% | 961,862 |
| Sep 5, 2025 | 210.92 | 211.86 | 209.19 | 209.25 | 206.85 | -0.76% | 1,145,142 |
| Sep 4, 2025 | 207.21 | 210.85 | 206.78 | 210.85 | 208.43 | 2.05% | 1,184,545 |
| Sep 3, 2025 | 207.60 | 208.18 | 205.82 | 206.62 | 204.25 | -0.84% | 1,238,754 |
| Sep 2, 2025 | 210.11 | 210.23 | 206.85 | 208.37 | 205.98 | -0.90% | 1,302,080 |
| Sep 1, 2025 | 212.95 | 213.85 | 210.27 | 210.27 | 207.85 | -1.23% | 650,591 |
| Aug 29, 2025 | 212.00 | 213.35 | 210.50 | 212.89 | 210.44 | 0.09% | 1,120,057 |
| Aug 28, 2025 | 215.50 | 215.70 | 212.70 | 212.70 | 210.26 | -1.40% | 788,032 |
| Aug 27, 2025 | 216.70 | 217.32 | 214.39 | 215.71 | 213.23 | 0.26% | 914,028 |
| Aug 26, 2025 | 216.00 | 216.50 | 213.23 | 215.16 | 212.69 | -0.57% | 1,869,275 |
| Aug 25, 2025 | 219.98 | 221.50 | 215.73 | 216.40 | 213.91 | -0.09% | 1,397,238 |
| Aug 22, 2025 | 226.01 | 227.90 | 216.60 | 216.60 | 214.11 | -4.16% | 2,451,697 |
| Aug 21, 2025 | 220.00 | 228.30 | 220.00 | 226.00 | 223.40 | 2.38% | 2,278,663 |
| Aug 20, 2025 | 221.00 | 223.27 | 208.35 | 220.74 | 218.20 | -2.11% | 5,534,828 |
| Aug 19, 2025 | 245.45 | 257.00 | 225.50 | 225.50 | 222.91 | -16.89% | 5,026,031 |
| Aug 18, 2025 | 271.99 | 273.45 | 270.10 | 271.32 | 268.20 | 0.35% | 595,988 |
| Aug 15, 2025 | 269.00 | 270.37 | 266.78 | 270.37 | 267.26 | 0.10% | 600,591 |
| Aug 14, 2025 | 272.27 | 273.33 | 269.89 | 270.10 | 267.00 | 0.20% | 499,742 |
| Aug 13, 2025 | 265.01 | 270.48 | 264.38 | 269.55 | 266.45 | 1.98% | 899,256 |
| Aug 12, 2025 | 263.30 | 265.32 | 263.02 | 264.31 | 261.27 | 0.19% | 566,033 |
| Aug 11, 2025 | 262.44 | 263.85 | 260.65 | 263.82 | 260.79 | 1.13% | 560,596 |
| Aug 8, 2025 | 263.90 | 265.00 | 260.88 | 260.88 | 257.88 | -1.75% | 916,281 |
| Aug 7, 2025 | 269.60 | 270.44 | 265.47 | 265.53 | 262.48 | -1.51% | 642,872 |
| Aug 6, 2025 | 268.30 | 270.48 | 266.04 | 269.60 | 266.50 | 0.90% | 562,668 |
| Aug 5, 2025 | 266.16 | 268.31 | 264.72 | 267.20 | 264.13 | 0.86% | 478,963 |
| Aug 4, 2025 | 264.50 | 267.18 | 263.66 | 264.91 | 261.87 | 0.33% | 407,945 |
| Aug 1, 2025 | 269.10 | 269.74 | 263.18 | 264.05 | 261.02 | -2.53% | 1,173,472 |
| Jul 31, 2025 | 271.53 | 273.58 | 270.90 | 270.90 | 267.79 | -0.08% | 1,068,920 |
| Jul 30, 2025 | 272.75 | 275.79 | 271.11 | 271.11 | 268.00 | -0.33% | 653,979 |
| Jul 29, 2025 | 269.50 | 272.50 | 268.56 | 272.00 | 268.88 | 0.52% | 612,399 |
| Jul 28, 2025 | 268.49 | 272.20 | 268.22 | 270.59 | 267.48 | 1.00% | 531,014 |
| Jul 25, 2025 | 269.56 | 270.42 | 267.15 | 267.92 | 264.84 | -0.61% | 963,414 |
| Jul 24, 2025 | 267.66 | 272.00 | 265.59 | 269.56 | 266.46 | 1.53% | 1,036,442 |
| Jul 23, 2025 | 264.45 | 265.88 | 259.33 | 265.50 | 262.45 | 0.59% | 871,123 |
| Jul 22, 2025 | 258.12 | 264.81 | 257.91 | 263.95 | 260.92 | 3.38% | 1,232,930 |
| Jul 21, 2025 | 256.32 | 256.50 | 252.60 | 255.31 | 252.38 | -0.80% | 677,921 |
| Jul 18, 2025 | 252.00 | 258.31 | 251.10 | 257.38 | 254.42 | 3.62% | 1,482,572 |
| Jul 17, 2025 | 247.65 | 249.87 | 245.75 | 248.39 | 245.54 | 0.38% | 747,709 |
| Jul 16, 2025 | 250.60 | 251.00 | 245.46 | 247.45 | 244.61 | -1.28% | 744,374 |
| Jul 15, 2025 | 241.26 | 250.74 | 241.26 | 250.66 | 247.78 | 3.75% | 868,972 |
| Jul 14, 2025 | 240.50 | 242.88 | 240.10 | 241.60 | 238.82 | 0.28% | 474,989 |
| Jul 11, 2025 | 243.20 | 243.59 | 239.87 | 240.92 | 238.15 | -0.61% | 770,597 |
| Jul 10, 2025 | 244.43 | 244.89 | 239.50 | 242.41 | 239.63 | -0.53% | 608,672 |