CSL Limited (CMXHF)
OTCMKTS · Delayed Price · Currency is USD
130.00
-0.67 (-0.52%)
Oct 9, 2025, 11:07 AM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.52% | 9,200 |
| Oct 8, 2025 | 136.07 | 136.07 | 130.67 | 130.67 | 130.67 | 0.95% | 402 |
| Oct 7, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - | 2 |
| Oct 6, 2025 | 133.27 | 136.50 | 129.44 | 129.44 | 129.44 | -2.26% | 240 |
| Oct 3, 2025 | 132.41 | 143.12 | 132.41 | 132.43 | 132.43 | 1.52% | 178 |
| Oct 2, 2025 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | -1.25% | 32 |
| Oct 1, 2025 | 132.34 | 132.34 | 132.09 | 132.09 | 132.09 | 0.39% | 225 |
| Sep 30, 2025 | 133.00 | 134.74 | 130.67 | 131.57 | 131.57 | -3.50% | 590 |
| Sep 29, 2025 | 130.47 | 136.34 | 128.55 | 136.34 | 136.34 | 3.66% | 1,034 |
| Sep 26, 2025 | 127.80 | 131.52 | 127.80 | 131.52 | 131.52 | - | 103 |
| Sep 25, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 2.84% | 236 |
| Sep 24, 2025 | 127.93 | 134.92 | 127.89 | 127.89 | 127.89 | 1.99% | 113 |
| Sep 23, 2025 | 126.90 | 126.90 | 125.40 | 125.40 | 125.40 | -8.21% | 875 |
| Sep 22, 2025 | 124.73 | 136.62 | 124.73 | 136.62 | 136.62 | 9.25% | 42 |
| Sep 19, 2025 | 126.31 | 126.31 | 125.05 | 125.05 | 125.05 | -2.63% | 294 |
| Sep 18, 2025 | 137.14 | 137.14 | 128.43 | 128.43 | 128.43 | -7.62% | 374 |
| Sep 17, 2025 | 129.27 | 139.03 | 128.05 | 139.03 | 139.03 | 3.57% | 559 |
| Sep 16, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | 3.24% | 200 |
| Sep 15, 2025 | 135.49 | 135.49 | 130.02 | 130.02 | 130.02 | -3.69% | 963 |
| Sep 12, 2025 | 143.24 | 143.24 | 135.00 | 135.00 | 135.00 | 0.82% | 603 |
| Sep 11, 2025 | 134.73 | 134.73 | 133.90 | 133.90 | 133.90 | -0.27% | 375 |
| Sep 10, 2025 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - | - |
| Sep 9, 2025 | 138.29 | 138.29 | 134.27 | 134.27 | 132.67 | -2.70% | 350 |
| Sep 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.73% | 2,124 |
| Sep 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | - | 810 |
| Sep 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | 1.58% | 100 |
| Sep 3, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 133.26 | 0.06% | 9,654 |
| Sep 2, 2025 | 130.75 | 134.80 | 128.10 | 134.80 | 133.19 | -7.38% | 750 |
| Aug 29, 2025 | 145.54 | 145.54 | 145.54 | 145.54 | 143.81 | 1.06% | 2 |
| Aug 28, 2025 | 145.57 | 145.57 | 137.00 | 144.01 | 142.29 | 3.69% | 3,005 |
| Aug 27, 2025 | 133.88 | 143.78 | 132.82 | 138.89 | 137.23 | 3.36% | 124 |
| Aug 26, 2025 | 133.19 | 134.38 | 133.19 | 134.38 | 132.78 | -7.70% | 22 |
| Aug 25, 2025 | 145.88 | 145.88 | 145.59 | 145.59 | 143.85 | -1.73% | 7 |
| Aug 22, 2025 | 139.00 | 148.15 | 132.81 | 148.15 | 146.38 | -1.77% | 193 |
| Aug 21, 2025 | 150.46 | 150.82 | 139.15 | 150.82 | 149.02 | 1.89% | 144 |
| Aug 20, 2025 | 148.02 | 148.02 | 148.02 | 148.02 | 146.25 | 5.75% | 16 |
| Aug 19, 2025 | 139.21 | 142.22 | 139.21 | 139.97 | 138.30 | -21.81% | 3,817 |
| Aug 18, 2025 | 177.99 | 179.00 | 177.99 | 179.00 | 176.87 | 6.33% | 19 |
| Aug 15, 2025 | 173.68 | 179.00 | 168.35 | 168.35 | 166.34 | -0.06% | 240 |
| Aug 14, 2025 | 170.00 | 174.50 | 168.45 | 168.45 | 166.44 | 2.46% | 1,390 |
| Aug 13, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | - | - |
| Aug 12, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | - | - |
| Aug 11, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | 0.49% | 75 |
| Aug 8, 2025 | 176.92 | 178.60 | 163.59 | 163.59 | 161.64 | -8.61% | 28 |
| Aug 7, 2025 | 173.15 | 179.00 | 173.15 | 179.00 | 176.87 | 0.25% | 634 |
| Aug 6, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 5, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 4, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 1, 2025 | 162.60 | 178.56 | 162.60 | 178.56 | 176.43 | 3.21% | 25 |
| Jul 31, 2025 | 169.64 | 173.00 | 169.64 | 173.00 | 170.94 | -0.57% | 47 |