CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	105.60	105.84	105.60	105.84	105.84	1.57%	-
Jan 29, 2026	105.12	105.12	104.20	104.20	104.20	-0.71%	-
Jan 28, 2026	104.30	104.94	104.30	104.94	104.94	-0.64%	-
Jan 27, 2026	105.62	105.62	105.62	105.62	105.62	0.06%	-
Jan 26, 2026	103.46	105.56	103.46	105.56	105.56	1.89%	-
Jan 23, 2026	103.94	104.00	103.60	103.60	103.60	0.86%	277
Jan 22, 2026	102.66	103.90	102.66	102.72	102.72	1.60%	20
Jan 21, 2026	100.22	101.10	100.18	101.10	101.10	1.14%	45
Jan 20, 2026	100.78	102.24	99.96	99.96	99.96	-0.26%	40
Jan 19, 2026	100.58	100.58	100.22	100.22	100.22	0.20%	-
Jan 16, 2026	100.02	100.02	100.02	100.02	100.02	0.58%	-
Jan 15, 2026	99.33	99.44	99.33	99.44	99.44	0.28%	-
Jan 14, 2026	98.50	99.16	98.50	99.16	99.16	0.79%	-
Jan 13, 2026	98.80	98.80	98.38	98.38	98.38	-1.15%	302
Jan 12, 2026	99.01	99.52	99.01	99.52	99.52	0.94%	-
Jan 9, 2026	98.59	98.59	98.59	98.59	98.59	-2.08%	-
Jan 8, 2026	98.56	100.68	98.56	100.68	100.68	3.79%	26
Jan 7, 2026	97.26	97.26	97.00	97.00	97.00	-	-
Jan 6, 2026	97.99	97.99	97.00	97.00	97.00	-2.51%	293
Jan 5, 2026	97.61	99.50	97.61	99.50	99.50	2.64%	-
Jan 2, 2026	98.99	98.99	96.94	96.94	96.94	-1.26%	20
Dec 30, 2025	97.17	98.18	97.17	98.18	98.18	-0.03%	-
Dec 29, 2025	98.01	98.21	98.01	98.21	98.21	-1.81%	-
Dec 23, 2025	99.01	100.02	99.01	100.02	100.02	0.30%	-
Dec 22, 2025	99.04	99.72	99.04	99.72	99.72	0.98%	-
Dec 19, 2025	97.73	98.75	97.73	98.75	98.75	0.77%	-
Dec 18, 2025	97.51	98.00	97.51	98.00	98.00	0.97%	-
Dec 17, 2025	96.88	97.06	96.88	97.06	97.06	-2.33%	-
Dec 16, 2025	99.32	99.38	99.32	99.38	99.38	-1.04%	-
Dec 15, 2025	100.82	102.92	100.42	100.42	100.42	-2.37%	25
Dec 12, 2025	103.38	103.38	102.86	102.86	102.86	1.72%	-
Dec 11, 2025	100.52	101.12	100.52	101.12	101.12	-1.58%	-
Dec 10, 2025	102.22	102.74	102.22	102.74	102.74	0.23%	-
Dec 9, 2025	103.52	103.52	102.50	102.50	102.50	-0.97%	-
Dec 8, 2025	106.48	106.48	103.48	103.50	103.50	-0.12%	176
Dec 5, 2025	103.34	103.62	103.34	103.62	103.62	-0.38%	-
Dec 4, 2025	104.02	104.02	104.02	104.02	104.02	1.34%	-
Dec 3, 2025	102.52	103.94	102.52	102.64	102.64	0.12%	2
Dec 2, 2025	102.52	102.52	102.52	102.52	102.52	-	-
Dec 1, 2025	102.52	102.52	102.52	102.52	102.52	-1.78%	-
Nov 28, 2025	104.60	106.20	104.38	104.38	104.38	0.83%	30
Nov 27, 2025	103.24	103.52	103.24	103.52	103.52	1.55%	-
Nov 26, 2025	101.58	103.52	101.58	101.94	101.94	0.77%	15
Nov 25, 2025	100.78	101.16	100.78	101.16	101.16	-1.21%	-
Nov 24, 2025	103.78	103.78	102.40	102.40	102.40	2.56%	20
Nov 21, 2025	99.11	99.84	99.11	99.84	99.84	1.89%	-
Nov 20, 2025	99.38	99.52	97.99	97.99	97.99	-1.48%	25
Nov 19, 2025	99.52	99.52	99.46	99.46	99.46	0.46%	-
Nov 18, 2025	98.86	99.00	98.86	99.00	99.00	0.19%	-
Nov 17, 2025	100.64	100.64	98.81	98.81	98.81	-3.07%	17