CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.53	82.53	81.65	81.84	81.84	-1.08%	61,598
Feb 20, 2025	82.56	82.91	82.39	82.73	82.73	-0.74%	64,300
Feb 19, 2025	85.34	85.34	83.26	83.35	83.35	0.88%	183,453
Feb 18, 2025	83.53	83.57	82.23	82.62	82.62	2.29%	249,612
Feb 14, 2025	82.58	83.93	80.72	80.77	80.77	0.06%	156,773
Feb 13, 2025	80.00	80.72	79.76	80.72	80.72	0.06%	98,360
Feb 12, 2025	77.37	80.79	77.37	80.67	80.67	-0.36%	63,270
Feb 11, 2025	80.22	81.02	80.22	80.96	80.96	-4.29%	68,426
Feb 10, 2025	84.10	85.78	84.04	84.59	84.59	0.80%	75,470
Feb 7, 2025	83.44	85.78	83.44	83.92	83.92	-1.82%	67,967
Feb 6, 2025	85.40	85.60	84.85	85.48	85.48	0.38%	59,475
Feb 5, 2025	85.54	85.54	84.14	85.16	85.16	-0.41%	41,693
Feb 4, 2025	84.49	85.75	83.64	85.51	85.51	-0.18%	61,643
Feb 3, 2025	85.96	85.96	84.86	85.66	85.66	-0.63%	86,086
Jan 31, 2025	88.87	88.87	86.20	86.20	86.20	-1.11%	50,204
Jan 30, 2025	89.69	89.69	87.05	87.17	87.17	1.09%	63,438
Jan 29, 2025	84.49	88.20	84.49	86.23	86.23	1.17%	61,940
Jan 28, 2025	85.16	85.26	84.92	85.23	85.23	0.08%	144,418
Jan 27, 2025	85.41	85.41	84.74	85.16	85.16	-0.61%	145,848
Jan 24, 2025	88.22	88.22	85.49	85.68	85.68	0.87%	63,709
Jan 23, 2025	84.75	85.14	84.57	84.94	84.94	0.49%	47,354
Jan 22, 2025	84.68	87.57	84.47	84.53	84.53	-1.93%	58,069
Jan 21, 2025	88.36	88.36	84.68	86.19	86.19	0.03%	135,619
Jan 17, 2025	85.96	86.48	85.63	86.16	86.16	0.38%	75,267
Jan 16, 2025	85.50	86.70	85.50	85.83	85.83	-1.63%	65,850
Jan 15, 2025	84.81	89.34	84.81	87.26	87.26	0.45%	269,487
Jan 14, 2025	88.89	88.89	85.97	86.87	86.87	0.56%	116,195
Jan 13, 2025	86.57	87.14	86.10	86.39	86.39	-0.85%	87,325
Jan 10, 2025	87.90	90.01	85.52	87.13	87.13	-2.73%	73,355
Jan 8, 2025	88.80	89.62	88.80	89.58	89.58	0.71%	34,657
Jan 7, 2025	89.85	90.04	88.95	88.95	88.95	0.69%	71,030
Jan 6, 2025	88.27	89.00	86.08	88.34	88.34	-0.05%	76,985
Jan 3, 2025	85.06	88.39	83.51	88.38	88.38	1.40%	42,405
Jan 2, 2025	87.47	88.56	86.64	87.16	87.16	-0.46%	39,065
Dec 31, 2024	89.35	89.58	87.06	87.56	87.56	-0.70%	44,849
Dec 30, 2024	85.26	89.83	85.26	88.18	88.18	0.34%	64,364
Dec 27, 2024	89.34	89.34	87.46	87.88	87.88	-0.77%	57,874
Dec 26, 2024	86.87	90.02	86.87	88.56	88.56	-0.21%	86,311
Dec 24, 2024	86.02	90.03	86.02	88.75	88.75	1.09%	90,508
Dec 23, 2024	88.48	88.86	85.94	87.79	87.79	1.44%	138,159
Dec 20, 2024	83.31	87.34	83.31	86.54	86.54	0.08%	75,792
Dec 19, 2024	86.26	88.15	86.26	86.47	86.47	-0.73%	72,067
Dec 18, 2024	86.71	89.02	86.62	87.11	87.11	-1.48%	75,178
Dec 17, 2024	90.40	90.40	88.31	88.42	88.42	0.84%	104,856
Dec 16, 2024	86.71	88.01	86.71	87.68	87.68	-0.03%	90,436
Dec 13, 2024	87.31	90.02	87.31	87.71	87.71	-0.62%	77,023
Dec 12, 2024	89.50	89.50	88.22	88.26	88.26	-1.32%	50,273
Dec 11, 2024	88.35	89.93	87.56	89.44	89.44	-0.53%	25,730
Dec 10, 2024	89.94	90.01	89.80	89.92	89.92	-0.81%	51,228
Dec 9, 2024	91.01	91.34	90.52	90.65	90.65	1.16%	56,621
Dec 6, 2024	89.94	89.94	89.03	89.61	89.61	-0.95%	58,927
Dec 5, 2024	90.63	90.90	90.19	90.47	90.47	-0.57%	52,201
Dec 4, 2024	90.68	91.14	90.68	90.99	90.99	-0.60%	25,686
Dec 3, 2024	91.00	92.04	91.00	91.54	91.54	0.59%	80,480
Dec 2, 2024	93.75	93.75	88.71	91.00	91.00	-0.96%	59,805
Nov 29, 2024	85.70	92.16	85.70	91.88	91.88	0.76%	22,112
Nov 27, 2024	92.00	92.00	86.53	91.19	91.19	0.99%	34,216
Nov 26, 2024	91.00	94.98	90.27	90.30	90.30	-1.49%	44,560
Nov 25, 2024	91.50	92.03	86.13	91.67	91.67	1.86%	61,338
Nov 22, 2024	86.27	90.05	86.27	90.00	90.00	0.78%	443,769
Nov 21, 2024	88.95	89.49	88.71	89.30	89.30	0.64%	256,264
Nov 20, 2024	87.00	88.82	87.00	88.73	88.73	0.58%	205,251
Nov 19, 2024	90.26	90.26	87.55	88.22	88.22	-0.08%	175,784
Nov 18, 2024	90.43	90.43	86.69	88.29	88.29	0.03%	198,339
Nov 15, 2024	89.07	89.29	88.24	88.26	88.26	-3.76%	130,367
Nov 14, 2024	92.37	92.60	91.68	91.71	91.71	-1.29%	36,895
Nov 13, 2024	91.90	93.01	91.90	92.91	92.91	0.01%	43,074
Nov 12, 2024	93.50	93.75	92.88	92.90	92.90	-1.69%	37,808
Nov 11, 2024	94.63	94.72	94.20	94.50	94.50	1.07%	38,664
Nov 8, 2024	94.42	94.42	93.05	93.50	93.50	-1.52%	34,779
Nov 7, 2024	94.78	95.10	94.56	94.94	94.94	1.09%	30,594
Nov 6, 2024	91.90	96.01	91.90	93.92	93.92	-0.79%	24,637
Nov 5, 2024	96.79	96.79	93.68	94.67	94.67	0.95%	44,460
Nov 4, 2024	94.29	94.73	93.65	93.78	93.78	0.93%	52,509
Nov 1, 2024	93.40	93.54	92.87	92.92	92.92	-0.90%	31,871
Oct 31, 2024	93.70	93.92	93.42	93.76	93.76	-1.25%	47,373
Oct 30, 2024	97.09	97.09	94.85	94.95	94.95	-0.93%	56,358
Oct 29, 2024	90.18	96.00	90.18	95.85	95.85	-0.59%	36,395
Oct 28, 2024	98.00	98.75	96.37	96.41	96.41	-0.97%	22,911
Oct 25, 2024	97.66	99.55	97.06	97.35	97.35	-0.59%	17,843
Oct 24, 2024	100.56	100.56	97.36	97.93	97.93	0.88%	26,084
Oct 23, 2024	98.22	98.83	96.69	97.08	97.08	-2.16%	22,912
Oct 22, 2024	99.33	100.75	98.54	99.22	99.22	-1.64%	13,123
Oct 21, 2024	101.00	101.44	100.36	100.87	100.87	-0.25%	18,974
Oct 18, 2024	100.87	101.14	100.80	101.12	101.12	0.42%	17,685
Oct 17, 2024	100.87	101.04	100.51	100.70	100.70	0.50%	21,770
Oct 16, 2024	98.27	100.48	98.27	100.20	100.20	-0.35%	20,077
Oct 15, 2024	100.80	100.96	99.37	100.55	100.55	-0.12%	20,749
Oct 14, 2024	100.93	101.03	100.65	100.67	100.67	0.48%	22,794
Oct 11, 2024	96.94	100.37	96.94	100.19	100.19	1.03%	18,473
Oct 10, 2024	98.47	99.17	98.41	99.17	99.17	-0.15%	16,061
Oct 9, 2024	101.08	101.08	99.32	99.32	99.32	0.54%	14,166
Oct 8, 2024	99.50	99.50	98.12	98.79	98.79	1.24%	20,792
Oct 7, 2024	97.98	98.06	97.10	97.58	97.58	-1.27%	23,399
Oct 4, 2024	99.00	99.00	98.28	98.84	98.84	-0.10%	25,274
Oct 3, 2024	99.67	100.88	98.42	98.94	98.94	-0.22%	18,002
Oct 2, 2024	98.84	99.23	98.71	99.16	99.16	-0.38%	21,133
Oct 1, 2024	99.32	99.71	98.81	99.54	99.54	0.76%	18,032
Sep 30, 2024	97.24	99.08	97.24	98.79	98.79	-0.28%	18,043
Sep 27, 2024	98.99	99.28	98.69	99.07	99.07	-1.54%	16,508