CSL Limited (ASX:CSL)
Australia · Delayed Price · Currency is AUD 174.50
-1.00 (-0.57%)
Sep 4, 2026, 4:17 PM AEST
CSL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 176.55 | 177.39 | 174.23 | 174.81 | - | -0.40% | 557,179 |
| Sep 3, 2026 | 173.54 | 175.50 | 173.18 | 175.50 | 175.50 | 0.95% | 1,150,239 |
| Sep 2, 2026 | 174.03 | 174.44 | 171.32 | 173.85 | 173.85 | 0.89% | 705,971 |
| Sep 1, 2026 | 172.80 | 175.37 | 171.00 | 172.31 | 172.31 | 0.43% | 1,501,636 |
| Aug 31, 2026 | 171.50 | 173.69 | 170.75 | 171.57 | 171.57 | -0.44% | 1,607,216 |
| Aug 28, 2026 | 172.20 | 174.87 | 171.32 | 172.32 | 172.32 | -0.90% | 1,158,131 |
| Aug 27, 2026 | 172.50 | 174.00 | 171.92 | 173.88 | 173.88 | 0.84% | 862,844 |
| Aug 26, 2026 | 174.00 | 175.97 | 172.44 | 172.44 | 172.44 | -0.69% | 1,010,131 |
| Aug 25, 2026 | 171.00 | 174.75 | 170.32 | 173.64 | 173.64 | 2.68% | 1,202,923 |
| Aug 24, 2026 | 169.99 | 171.50 | 168.40 | 169.11 | 169.11 | 0.48% | 1,138,160 |
| Aug 21, 2026 | 170.00 | 171.54 | 166.28 | 168.30 | 168.30 | -1.69% | 2,679,028 |
| Aug 20, 2026 | 169.99 | 175.94 | 169.53 | 171.20 | 171.20 | 2.84% | 3,463,800 |
| Aug 19, 2026 | 159.27 | 166.48 | 159.25 | 166.48 | 166.48 | 5.49% | 3,878,768 |
| Aug 18, 2026 | 148.65 | 159.25 | 148.41 | 157.82 | 157.82 | 17.25% | 3,698,476 |
| Aug 17, 2026 | 135.50 | 137.20 | 134.60 | 134.60 | 134.60 | -1.39% | 859,471 |
| Aug 14, 2026 | 136.21 | 138.15 | 135.88 | 136.50 | 136.50 | -0.74% | 1,271,112 |
| Aug 13, 2026 | 138.65 | 138.94 | 136.31 | 137.52 | 137.52 | -0.66% | 1,158,216 |
| Aug 12, 2026 | 137.56 | 138.49 | 136.46 | 138.44 | 138.44 | 0.08% | 1,039,657 |
| Aug 11, 2026 | 134.85 | 139.03 | 134.24 | 138.33 | 138.33 | 2.87% | 1,152,737 |
| Aug 10, 2026 | 132.00 | 134.47 | 131.85 | 134.47 | 134.47 | 1.72% | 837,360 |
| Aug 7, 2026 | 131.01 | 132.92 | 130.80 | 132.19 | 132.19 | -0.13% | 779,357 |
| Aug 6, 2026 | 131.55 | 133.35 | 130.86 | 132.36 | 132.36 | 1.30% | 1,124,353 |
| Aug 5, 2026 | 128.83 | 130.75 | 128.31 | 130.66 | 130.66 | 1.42% | 1,116,422 |
| Aug 4, 2026 | 125.40 | 128.83 | 125.07 | 128.83 | 128.83 | 3.64% | 1,133,249 |
| Aug 3, 2026 | 121.99 | 124.83 | 121.87 | 124.30 | 124.30 | 1.01% | 709,405 |
| Jul 31, 2026 | 127.00 | 127.10 | 121.70 | 123.06 | 123.06 | -3.81% | 1,930,683 |
| Jul 30, 2026 | 128.99 | 128.99 | 125.71 | 127.93 | 127.93 | -0.11% | 1,425,642 |
| Jul 29, 2026 | 123.43 | 128.75 | 123.43 | 128.07 | 128.07 | 7.15% | 2,836,774 |
| Jul 28, 2026 | 116.50 | 119.52 | 116.02 | 119.52 | 119.52 | 2.69% | 735,348 |
| Jul 27, 2026 | 115.93 | 117.04 | 114.26 | 116.39 | 116.39 | 1.90% | 639,541 |
| 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 |