CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	99.94	99.94	99.05	99.05	99.05	1.54%	412
Mar 9, 2026	100.23	100.23	97.55	97.55	96.25	-0.95%	1,164
Mar 6, 2026	96.64	101.99	96.64	98.49	97.17	-7.50%	444
Mar 5, 2026	106.73	106.73	98.29	106.47	105.05	0.30%	1,614
Mar 4, 2026	105.20	106.15	105.20	106.15	104.74	4.69%	97
Mar 3, 2026	104.19	104.19	101.40	101.40	100.04	0.22%	129
Mar 2, 2026	105.36	105.36	101.17	101.17	99.82	1.62%	190
Feb 27, 2026	105.46	105.46	99.56	99.56	98.23	0.08%	135
Feb 25, 2026	98.99	99.48	98.99	99.48	98.16	-7.37%	353
Feb 24, 2026	98.37	107.40	98.37	107.40	105.97	3.84%	387
Feb 23, 2026	103.43	103.43	103.43	103.43	102.05	-1.11%	653
Feb 20, 2026	103.61	109.18	103.61	104.59	103.19	-2.30%	1,038
Feb 19, 2026	107.05	107.05	107.05	107.05	105.62	3.55%	250
Feb 18, 2026	103.38	103.38	103.38	103.38	102.00	0.04%	9
Feb 17, 2026	106.07	109.06	103.33	103.33	101.96	0.86%	1,872
Feb 13, 2026	103.23	110.47	102.45	102.45	101.08	-8.06%	126
Feb 12, 2026	111.43	111.43	111.43	111.43	109.95	-6.91%	1
Feb 11, 2026	110.59	121.68	110.51	119.70	118.10	-4.70%	491
Feb 10, 2026	125.60	125.60	125.60	125.60	123.93	3.17%	9,066
Feb 9, 2026	121.74	121.74	121.74	121.74	120.12	-7.31%	50
Feb 6, 2026	132.25	132.25	125.01	131.34	129.59	3.83%	60
Feb 5, 2026	126.50	126.50	126.50	126.50	124.81	3.27%	100
Feb 4, 2026	132.04	132.04	122.50	122.50	120.87	0.78%	47,632
Feb 3, 2026	121.55	121.55	121.55	121.55	119.93	-2.27%	100
Feb 2, 2026	127.70	127.70	124.37	124.37	122.71	-4.04%	1,664
Jan 30, 2026	132.53	132.53	126.00	129.60	127.87	2.82%	2,173
Jan 29, 2026	126.78	126.78	119.16	126.05	124.37	0.27%	505
Jan 28, 2026	125.00	125.71	125.00	125.71	124.03	0.56%	786
Jan 27, 2026	122.04	127.39	122.04	125.00	123.33	3.02%	22,731
Jan 26, 2026	119.37	125.35	119.37	121.34	119.72	1.12%	677
Jan 23, 2026	118.54	120.00	118.54	120.00	118.40	-0.09%	206
Jan 22, 2026	120.11	120.11	120.11	120.11	118.51	-3.84%	107
Jan 21, 2026	123.94	124.91	123.94	124.91	123.25	4.03%	29
Jan 20, 2026	120.05	120.07	113.86	120.07	118.47	-1.17%	604
Jan 16, 2026	121.53	121.53	121.49	121.49	119.87	4.60%	743
Jan 15, 2026	116.15	116.15	116.15	116.15	114.60	5.24%	3
Jan 14, 2026	110.85	114.10	110.37	110.37	108.90	-4.85%	250
Jan 13, 2026	110.58	120.33	110.58	116.00	114.45	-3.33%	330
Jan 12, 2026	112.85	120.50	112.85	119.99	118.39	0.02%	1,304
Jan 9, 2026	120.08	120.08	111.17	119.97	118.37	5.23%	88
Jan 7, 2026	115.00	115.00	114.00	114.00	112.48	-1.30%	1,946
Jan 6, 2026	110.10	115.50	110.10	115.50	113.96	0.26%	456
Jan 5, 2026	114.33	116.25	114.33	115.20	113.66	-3.64%	4,105
Jan 2, 2026	110.37	119.55	110.37	119.55	117.96	3.51%	30
Dec 31, 2025	110.50	119.50	109.37	115.50	113.96	4.08%	1,175
Dec 30, 2025	110.97	110.97	110.97	110.97	109.49	-6.26%	8,069
Dec 29, 2025	114.00	118.38	114.00	118.38	116.81	0.06%	15,184
Dec 24, 2025	118.31	118.31	118.31	118.31	116.73	-2.93%	8,403
Dec 23, 2025	112.15	121.88	112.15	121.88	120.25	3.55%	596
Dec 22, 2025	117.18	117.70	115.67	117.70	116.13	6.22%	25,129