CSL Limited (ASX:CSL)
Australia · Delayed Price · Currency is AUD 177.47
-1.65 (-0.92%)
Sep 25, 2026, 12:48 PM AEST
CSL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 178.80 | 179.17 | 177.32 | 177.71 | - | -0.79% | 408,221 |
| Sep 24, 2026 | 176.91 | 179.97 | 176.88 | 179.12 | 179.12 | -0.07% | 528,901 |
| Sep 23, 2026 | 180.44 | 180.87 | 178.09 | 179.24 | 179.24 | -0.82% | 770,271 |
| Sep 22, 2026 | 180.00 | 180.95 | 179.25 | 180.72 | 180.72 | 1.36% | 846,198 |
| Sep 21, 2026 | 174.00 | 178.48 | 174.00 | 178.30 | 178.30 | 1.54% | 811,896 |
| Sep 18, 2026 | 177.70 | 177.89 | 174.39 | 175.59 | 175.59 | -1.11% | 4,246,940 |
| Sep 17, 2026 | 175.00 | 177.97 | 174.00 | 177.56 | 177.56 | 1.81% | 1,984,012 |
| Sep 16, 2026 | 175.56 | 177.00 | 172.70 | 174.41 | 174.41 | 0.09% | 1,420,415 |
| Sep 15, 2026 | 172.80 | 174.30 | 171.29 | 174.26 | 174.26 | 1.57% | 1,417,850 |
| Sep 14, 2026 | 166.47 | 172.09 | 166.43 | 171.57 | 171.57 | 2.68% | 1,078,021 |
| Sep 11, 2026 | 167.00 | 169.36 | 165.79 | 167.10 | 167.10 | -1.42% | 806,570 |
| Sep 10, 2026 | 169.66 | 170.19 | 166.68 | 169.50 | 169.50 | -1.00% | 1,090,291 |
| Sep 9, 2026 | 170.25 | 172.12 | 170.01 | 171.21 | 171.21 | -0.78% | 1,248,921 |
| Sep 8, 2026 | 172.04 | 174.80 | 171.38 | 174.80 | 172.56 | 0.94% | 954,216 |
| Sep 7, 2026 | 174.90 | 176.15 | 173.18 | 173.18 | 170.96 | -0.76% | 721,894 |
| Sep 4, 2026 | 176.55 | 177.39 | 173.93 | 174.50 | 172.26 | -0.57% | 1,074,568 |
| Sep 3, 2026 | 173.54 | 175.50 | 173.18 | 175.50 | 173.25 | 0.95% | 1,150,239 |
| Sep 2, 2026 | 174.03 | 174.44 | 171.32 | 173.85 | 171.62 | 0.89% | 722,041 |
| Sep 1, 2026 | 172.80 | 175.37 | 171.00 | 172.31 | 170.10 | 0.43% | 1,501,636 |
| Aug 31, 2026 | 171.50 | 173.69 | 170.75 | 171.57 | 169.37 | -0.44% | 1,673,346 |
| Aug 28, 2026 | 172.20 | 174.87 | 171.32 | 172.32 | 170.11 | -0.90% | 1,158,131 |
| Aug 27, 2026 | 172.50 | 174.00 | 171.92 | 173.88 | 171.65 | 0.84% | 874,276 |
| Aug 26, 2026 | 174.00 | 175.97 | 172.44 | 172.44 | 170.23 | -0.69% | 1,014,011 |
| Aug 25, 2026 | 171.00 | 174.75 | 170.32 | 173.64 | 171.41 | 2.68% | 1,212,519 |
| Aug 24, 2026 | 169.99 | 171.50 | 168.40 | 169.11 | 166.94 | 0.48% | 1,138,160 |
| Aug 21, 2026 | 170.00 | 171.54 | 166.28 | 168.30 | 166.14 | -1.69% | 2,686,531 |
| Aug 20, 2026 | 169.99 | 175.94 | 169.53 | 171.20 | 169.00 | 2.84% | 3,463,800 |
| Aug 19, 2026 | 159.27 | 166.48 | 159.25 | 166.48 | 164.34 | 5.49% | 3,879,713 |
| Aug 18, 2026 | 148.65 | 159.25 | 148.41 | 157.82 | 155.79 | 17.25% | 3,707,429 |
| Aug 17, 2026 | 135.50 | 137.20 | 134.60 | 134.60 | 132.87 | -1.39% | 865,737 |
| Aug 14, 2026 | 136.21 | 138.15 | 135.88 | 136.50 | 134.75 | -0.74% | 1,276,498 |
| Aug 13, 2026 | 138.65 | 138.94 | 136.31 | 137.52 | 135.75 | -0.66% | 1,179,398 |
| Aug 12, 2026 | 137.56 | 138.49 | 136.46 | 138.44 | 136.66 | 0.08% | 1,043,685 |
| Aug 11, 2026 | 134.85 | 139.03 | 134.24 | 138.33 | 136.55 | 2.87% | 1,152,737 |
| Aug 10, 2026 | 132.00 | 134.47 | 131.85 | 134.47 | 132.74 | 1.72% | 837,360 |
| Aug 7, 2026 | 131.01 | 132.92 | 130.80 | 132.19 | 130.49 | -0.13% | 779,357 |
| Aug 6, 2026 | 131.55 | 133.35 | 130.86 | 132.36 | 130.66 | 1.30% | 1,125,931 |
| Aug 5, 2026 | 128.83 | 130.75 | 128.31 | 130.66 | 128.98 | 1.42% | 1,118,928 |
| Aug 4, 2026 | 125.40 | 128.83 | 125.07 | 128.83 | 127.18 | 3.64% | 1,133,249 |
| Aug 3, 2026 | 121.99 | 124.83 | 121.87 | 124.30 | 122.70 | 1.01% | 709,405 |
| Jul 31, 2026 | 127.00 | 127.10 | 121.70 | 123.06 | 121.48 | -3.81% | 1,930,683 |
| Jul 30, 2026 | 128.99 | 128.99 | 125.71 | 127.93 | 126.29 | -0.11% | 1,425,642 |
| Jul 29, 2026 | 123.43 | 128.75 | 123.43 | 128.07 | 126.43 | 7.15% | 2,836,774 |
| Jul 28, 2026 | 116.50 | 119.52 | 116.02 | 119.52 | 117.99 | 2.69% | 739,358 |
| Jul 27, 2026 | 115.93 | 117.04 | 114.26 | 116.39 | 114.90 | 1.90% | 639,541 |
| Jul 24, 2026 | 115.25 | 115.75 | 113.75 | 114.22 | 112.75 | -1.32% | 1,114,296 |
| Jul 23, 2026 | 117.60 | 118.44 | 115.69 | 115.75 | 114.26 | -1.86% | 1,250,961 |
| Jul 22, 2026 | 120.50 | 120.54 | 116.60 | 117.94 | 116.43 | -2.83% | 1,089,586 |
| Jul 21, 2026 | 121.85 | 122.86 | 120.60 | 121.38 | 119.82 | -1.00% | 892,794 |
| Jul 20, 2026 | 123.87 | 124.64 | 122.10 | 122.61 | 121.04 | -0.58% | 672,117 |