CSL Limited (CMXHF)
OTCMKTS · Delayed Price · Currency is USD
174.00
+0.46 (0.27%)
Jul 30, 2025, 10:30 AM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 168.17 | 173.54 | 168.17 | 173.54 | 173.54 | 0.31% | 260 |
| Jul 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.54% | 275 |
| Jul 25, 2025 | 171.64 | 184.09 | 171.64 | 175.70 | 175.70 | -1.19% | 148 |
| Jul 24, 2025 | 174.00 | 177.81 | 168.73 | 177.81 | 177.81 | 1.61% | 124 |
| Jul 23, 2025 | 168.35 | 175.00 | 168.35 | 175.00 | 175.00 | 0.84% | 561 |
| Jul 22, 2025 | 164.23 | 173.54 | 164.23 | 173.54 | 173.54 | 7.31% | 11 |
| Jul 21, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - | - |
| Jul 18, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - | 466 |
| Jul 17, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | 3.66% | 50 |
| Jul 16, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.71% | 300 |
| Jul 15, 2025 | 173.01 | 173.01 | 157.10 | 157.11 | 157.11 | -1.81% | 22 |
| Jul 14, 2025 | 165.64 | 165.64 | 152.78 | 160.00 | 160.00 | 3.93% | 195 |
| Jul 11, 2025 | 164.80 | 164.80 | 153.96 | 153.96 | 153.96 | 1.17% | 146 |
| Jul 10, 2025 | 159.89 | 159.89 | 152.18 | 152.18 | 152.18 | -0.14% | 5,116 |
| Jul 9, 2025 | 166.15 | 166.15 | 152.39 | 152.39 | 152.39 | -5.05% | 1,030 |
| Jul 8, 2025 | 153.73 | 160.50 | 153.73 | 160.50 | 160.50 | 5.03% | 188 |
| Jul 7, 2025 | 168.15 | 168.15 | 152.82 | 152.82 | 152.82 | 0.06% | 111 |
| Jul 3, 2025 | 152.70 | 158.24 | 152.70 | 152.73 | 152.73 | 1.13% | 139 |
| Jul 2, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - | - |
| Jul 1, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | -7.39% | 37 |
| Jun 30, 2025 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | 6.58% | 28 |
| Jun 27, 2025 | 153.24 | 153.24 | 147.39 | 153.01 | 153.01 | -3.04% | 487 |
| Jun 26, 2025 | 149.50 | 165.35 | 149.49 | 157.81 | 157.81 | 7.11% | 4,370 |
| Jun 25, 2025 | 147.54 | 147.54 | 147.33 | 147.33 | 147.33 | -2.12% | 170 |
| Jun 24, 2025 | 155.76 | 155.76 | 150.52 | 150.52 | 150.52 | 1.32% | 42 |
| Jun 23, 2025 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | 3,136 |
| Jun 20, 2025 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | 14,000 |
| Jun 18, 2025 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - | 1,050 |
| Jun 17, 2025 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | -1.54% | 160 |
| Jun 16, 2025 | 162.94 | 162.94 | 150.89 | 150.89 | 150.89 | 1.51% | 256 |
| Jun 13, 2025 | 148.60 | 148.65 | 148.60 | 148.65 | 148.65 | -1.78% | 51 |
| Jun 12, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -7.48% | 19 |
| Jun 11, 2025 | 160.00 | 163.58 | 160.00 | 163.58 | 163.58 | 0.86% | 11 |
| Jun 10, 2025 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - | - |
| Jun 9, 2025 | 164.33 | 165.94 | 162.19 | 162.19 | 162.19 | 7.06% | 420 |
| Jun 6, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -4.36% | 54 |
| Jun 5, 2025 | 164.98 | 164.98 | 158.40 | 158.40 | 158.40 | -3.97% | 5,151 |
| Jun 4, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - | - |
| Jun 3, 2025 | 166.30 | 166.30 | 164.94 | 164.94 | 164.94 | 1.70% | 39 |
| Jun 2, 2025 | 166.98 | 168.69 | 162.19 | 162.19 | 162.19 | 6.59% | 424 |
| May 30, 2025 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | -8.23% | 70 |
| May 29, 2025 | 165.68 | 165.81 | 165.68 | 165.81 | 165.81 | 6.47% | 178 |
| May 28, 2025 | 152.47 | 158.59 | 152.47 | 155.73 | 155.73 | 0.65% | 1,177 |
| May 27, 2025 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | -5.95% | 1 |
| May 23, 2025 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | 9.27% | 1 |
| May 22, 2025 | 150.15 | 165.03 | 150.15 | 150.56 | 150.56 | -0.27% | 100 |
| May 21, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - | 346 |
| May 20, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | -7.39% | 186 |
| May 19, 2025 | 162.37 | 163.01 | 162.37 | 163.01 | 163.01 | 1.13% | 1,577 |
| May 16, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 10.03% | 23 |