CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	115.25	115.75	113.75	114.22	114.22	-1.32%	1,114,296
Jul 23, 2026	117.60	118.44	115.69	115.75	115.75	-1.86%	1,250,961
Jul 22, 2026	120.50	120.54	116.60	117.94	117.94	-2.83%	1,089,414
Jul 21, 2026	121.85	122.86	120.60	121.38	121.38	-1.00%	892,794
Jul 20, 2026	123.87	124.64	122.10	122.61	122.61	-0.58%	672,117
Jul 17, 2026	123.98	124.83	121.27	123.32	123.32	1.12%	1,619,085
Jul 16, 2026	122.75	123.39	121.55	121.95	121.95	0.16%	1,047,549
Jul 15, 2026	121.64	123.08	121.11	121.75	121.75	-0.98%	901,452
Jul 14, 2026	122.47	123.09	121.57	122.96	122.96	1.34%	697,252
Jul 13, 2026	122.55	124.18	120.10	121.34	121.34	-1.26%	1,504,392
Jul 10, 2026	124.97	125.53	122.14	122.89	122.89	-2.10%	1,052,178
Jul 9, 2026	124.17	126.98	123.00	125.53	125.53	0.99%	943,037
Jul 8, 2026	125.50	125.50	122.36	124.30	124.30	0.27%	1,043,573
Jul 7, 2026	125.00	126.40	123.07	123.97	123.97	-0.21%	1,210,781
Jul 6, 2026	121.85	125.00	120.75	124.23	124.23	1.99%	1,356,014
Jul 3, 2026	120.00	122.21	118.93	121.81	121.81	3.45%	1,442,210
Jul 2, 2026	116.88	118.60	116.33	117.75	117.75	-0.52%	1,298,766
Jul 1, 2026	115.83	118.37	115.52	118.37	118.37	3.16%	1,517,850
Jun 30, 2026	116.00	116.55	113.69	114.74	114.74	-0.56%	1,590,151
Jun 29, 2026	113.00	116.50	112.40	115.39	115.39	0.45%	1,456,745
Jun 26, 2026	114.60	117.15	114.39	114.87	114.87	-2.36%	2,093,549
Jun 25, 2026	116.00	118.88	115.76	117.65	117.65	2.31%	1,953,253
Jun 24, 2026	114.47	117.11	112.67	114.99	114.99	2.63%	1,826,320
Jun 23, 2026	114.12	115.80	111.69	112.04	112.04	-0.74%	1,679,151
Jun 22, 2026	116.25	116.29	110.89	112.88	112.88	-2.96%	2,233,969
Jun 19, 2026	108.58	116.32	108.50	116.32	116.32	7.62%	8,157,009
Jun 18, 2026	106.70	108.44	105.90	108.08	108.08	1.21%	2,564,654
Jun 17, 2026	106.00	107.48	105.42	106.79	106.79	0.51%	1,732,200
Jun 16, 2026	105.00	106.70	104.74	106.25	106.25	0.68%	1,612,791
Jun 15, 2026	107.40	108.37	105.24	105.53	105.53	-1.84%	1,941,130
Jun 12, 2026	107.68	110.17	106.90	107.51	107.51	0.26%	1,885,076
Jun 11, 2026	102.43	108.46	102.15	107.23	107.23	4.16%	2,802,061
Jun 10, 2026	99.00	103.30	97.84	102.95	102.95	3.50%	1,831,429
Jun 9, 2026	97.95	99.82	96.88	99.47	99.47	1.59%	2,165,254
Jun 5, 2026	93.41	97.91	93.41	97.91	97.91	5.75%	1,939,832
Jun 4, 2026	93.85	93.94	92.29	92.59	92.59	0.38%	1,382,919
Jun 3, 2026	90.62	92.27	90.00	92.24	92.24	-0.35%	1,734,117
Jun 2, 2026	94.00	94.14	91.82	92.56	92.56	-1.74%	1,877,348
Jun 1, 2026	97.95	98.79	93.74	94.20	94.20	-2.49%	1,744,501
May 29, 2026	96.40	97.56	95.16	96.61	96.61	-1.00%	5,576,300
May 28, 2026	97.80	98.29	97.10	97.59	97.59	-1.68%	1,444,426
May 27, 2026	97.00	99.26	96.41	99.26	99.26	2.44%	1,124,780
May 26, 2026	98.40	98.61	96.90	96.90	96.90	-1.59%	1,255,820
May 25, 2026	99.66	99.80	98.01	98.47	98.47	-1.29%	777,173
May 22, 2026	100.13	100.77	98.32	99.76	99.76	-0.29%	2,039,155
May 21, 2026	100.40	100.40	98.65	100.05	100.05	1.60%	1,363,479
May 20, 2026	98.39	99.15	97.19	98.47	98.47	-0.22%	1,138,346
May 19, 2026	97.22	98.69	96.78	98.69	98.69	2.57%	1,371,111
May 18, 2026	97.95	98.38	95.87	96.22	96.22	-1.78%	1,448,886
May 15, 2026	98.50	98.99	96.13	97.96	97.96	0.72%	1,913,821