CSL Limited (ASX:CSL)
Australia · Delayed Price · Currency is AUD 186.90
+2.31 (1.25%)
Oct 15, 2026, 4:10 PM AEST
CSL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 186.50 | 186.90 | 183.00 | 186.90 | 186.90 | 1.25% | 1,091,798 |
| Oct 14, 2026 | 184.72 | 185.32 | 182.27 | 184.59 | 184.59 | 0.01% | 912,770 |
| Oct 13, 2026 | 185.00 | 185.99 | 183.11 | 184.58 | 184.58 | -0.12% | 635,952 |
| Oct 12, 2026 | 184.29 | 185.20 | 183.54 | 184.81 | 184.81 | 0.53% | 595,580 |
| Oct 9, 2026 | 180.80 | 184.40 | 180.50 | 183.84 | 183.84 | 1.31% | 1,038,865 |
| Oct 8, 2026 | 185.00 | 185.00 | 180.20 | 181.46 | 181.46 | -0.29% | 679,974 |
| Oct 7, 2026 | 178.50 | 181.99 | 178.01 | 181.99 | 181.99 | 1.85% | 1,408,941 |
| Oct 6, 2026 | 175.85 | 179.50 | 175.85 | 178.68 | 178.68 | 0.95% | 928,340 |
| Oct 5, 2026 | 175.00 | 177.60 | 175.00 | 176.99 | 176.99 | 0.94% | 536,607 |
| Oct 2, 2026 | 178.03 | 179.98 | 174.67 | 175.35 | 175.35 | -1.62% | 1,047,435 |
| Oct 1, 2026 | 187.00 | 187.00 | 178.12 | 178.24 | 178.24 | -3.25% | 1,112,204 |
| Sep 30, 2026 | 182.90 | 185.27 | 181.89 | 184.22 | 184.22 | 1.05% | 1,167,773 |
| Sep 29, 2026 | 182.00 | 183.65 | 181.66 | 182.30 | 182.30 | 0.21% | 779,207 |
| Sep 28, 2026 | 177.00 | 181.91 | 175.38 | 181.91 | 181.91 | 2.80% | 1,063,237 |
| Sep 25, 2026 | 178.80 | 179.17 | 176.00 | 176.95 | 176.95 | -1.21% | 986,241 |
| 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 |