CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.00	26.45	26.00	26.27	-	2.06%	3,597
Mar 9, 2026	25.00	25.81	24.75	25.74	25.74	2.35%	1,179,603
Mar 6, 2026	25.50	25.50	25.05	25.15	25.15	-1.02%	304,463
Mar 5, 2026	24.82	25.88	24.82	25.41	25.41	-0.31%	441,492
Mar 4, 2026	24.84	25.55	24.70	25.49	25.49	0.87%	293,337
Mar 3, 2026	26.36	26.36	24.82	25.27	25.27	-2.36%	133,044
Mar 2, 2026	28.00	28.00	25.65	25.88	25.88	-0.67%	61,620
Feb 27, 2026	25.99	26.14	25.93	26.06	26.06	0.66%	189,046
Feb 26, 2026	25.86	26.98	25.72	25.89	25.89	-0.04%	398,766
Feb 25, 2026	25.71	25.90	25.69	25.90	25.90	1.65%	181,322
Feb 24, 2026	25.54	26.10	25.43	25.48	25.48	-2.23%	496,624
Feb 23, 2026	26.61	26.61	25.96	26.06	26.06	-3.54%	448,090
Feb 20, 2026	26.72	27.10	26.71	27.01	27.01	-	296,160
Feb 19, 2026	26.95	27.11	26.95	27.01	27.01	0.61%	178,838
Feb 18, 2026	26.88	27.12	26.78	26.85	26.85	1.30%	365,446
Feb 17, 2026	26.13	26.79	26.13	26.50	26.50	-	600,908
Feb 13, 2026	26.55	26.90	26.48	26.50	26.50	-2.02%	204,998
Feb 12, 2026	27.28	27.28	26.00	27.05	27.05	-4.80%	209,230
Feb 11, 2026	29.51	29.63	28.28	28.41	28.41	-3.68%	117,644
Feb 10, 2026	30.50	33.53	28.60	29.50	29.50	-8.50%	454,432
Feb 9, 2026	32.01	32.27	31.88	32.23	32.23	0.39%	343,946
Feb 6, 2026	30.56	32.91	30.56	32.11	32.11	1.92%	420,096
Feb 5, 2026	31.80	32.69	31.32	31.51	31.51	-1.93%	783,280
Feb 4, 2026	32.05	32.47	31.80	32.13	32.13	1.94%	1,080,848
Feb 3, 2026	31.19	33.34	31.05	31.52	31.52	1.55%	136,774
Feb 2, 2026	31.04	31.20	30.99	31.04	31.04	-1.40%	194,424
Jan 30, 2026	31.92	32.01	31.43	31.48	31.48	-1.12%	190,220
Jan 29, 2026	31.83	31.83	31.31	31.83	31.83	1.10%	249,356
Jan 28, 2026	30.75	31.76	30.75	31.49	31.49	-2.22%	260,750
Jan 27, 2026	30.43	32.45	30.43	32.20	32.20	2.81%	269,328
Jan 26, 2026	31.38	31.59	31.14	31.32	31.32	1.00%	212,178
Jan 23, 2026	30.81	31.07	30.79	31.01	31.01	1.34%	154,614
Jan 22, 2026	31.09	31.09	30.41	30.60	30.60	1.64%	318,920
Jan 21, 2026	29.70	30.13	29.52	30.11	30.11	1.52%	234,008
Jan 20, 2026	29.50	29.88	29.50	29.66	29.66	0.54%	208,148
Jan 16, 2026	29.50	29.50	29.01	29.50	29.50	0.76%	169,286
Jan 15, 2026	29.32	29.44	29.22	29.27	29.27	0.42%	208,052
Jan 14, 2026	28.81	29.15	28.81	29.15	29.15	0.88%	190,810
Jan 13, 2026	29.15	29.15	28.88	28.90	28.90	-1.67%	264,590
Jan 12, 2026	29.89	30.48	29.38	29.39	29.39	0.41%	316,732
Jan 9, 2026	29.25	29.27	29.13	29.27	29.27	-0.43%	173,812
Jan 8, 2026	29.21	29.40	29.20	29.39	29.39	2.53%	355,938
Jan 7, 2026	28.94	29.04	28.63	28.67	28.67	0.09%	100,330
Jan 6, 2026	27.68	29.07	27.68	28.64	28.64	-1.92%	183,544
Jan 5, 2026	28.60	29.21	28.60	29.20	29.20	1.55%	499,406
Jan 2, 2026	28.70	28.80	28.60	28.76	28.76	-0.16%	195,932
Dec 31, 2025	29.01	29.23	28.71	28.80	28.80	-0.67%	137,758
Dec 30, 2025	29.14	29.27	28.87	29.00	29.00	-0.72%	327,090
Dec 29, 2025	29.20	29.24	29.07	29.21	29.21	0.19%	520,746
Dec 26, 2025	28.92	29.29	28.92	29.15	29.15	0.22%	236,988