CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	53.76	54.24	53.56	53.69	53.69	1.30%	182,723
Feb 17, 2026	52.26	53.57	52.26	53.00	53.00	-	300,454
Feb 13, 2026	53.10	53.80	52.95	53.00	53.00	-2.02%	102,499
Feb 12, 2026	54.56	54.56	52.00	54.09	54.09	-4.80%	104,615
Feb 11, 2026	59.01	59.26	56.55	56.82	56.82	-3.68%	58,822
Feb 10, 2026	61.00	67.06	57.19	58.99	58.99	-8.50%	227,216
Feb 9, 2026	64.01	64.54	63.76	64.47	64.47	0.39%	171,973
Feb 6, 2026	61.11	65.82	61.11	64.22	64.22	1.92%	210,048
Feb 5, 2026	63.59	65.38	62.64	63.01	63.01	-1.93%	391,640
Feb 4, 2026	64.09	64.94	63.60	64.25	64.25	1.94%	540,424
Feb 3, 2026	62.38	66.68	62.09	63.03	63.03	1.55%	68,387
Feb 2, 2026	62.08	62.40	61.97	62.07	62.07	-1.40%	97,212
Jan 30, 2026	63.83	64.01	62.87	62.95	62.95	-1.12%	95,110
Jan 29, 2026	63.66	63.66	62.61	63.66	63.66	1.10%	124,678
Jan 28, 2026	61.50	63.51	61.50	62.97	62.97	-2.22%	130,375
Jan 27, 2026	60.85	64.90	60.85	64.40	64.40	2.81%	134,664
Jan 26, 2026	62.75	63.17	62.28	62.64	62.64	1.00%	106,089
Jan 23, 2026	61.61	62.13	61.58	62.02	62.02	1.34%	77,307
Jan 22, 2026	62.18	62.18	60.81	61.20	61.20	1.64%	159,460
Jan 21, 2026	59.40	60.26	59.03	60.21	60.21	1.52%	117,004
Jan 20, 2026	58.99	59.75	58.99	59.31	59.31	0.54%	104,074
Jan 16, 2026	58.99	58.99	58.02	58.99	58.99	0.76%	84,628
Jan 15, 2026	58.64	58.88	58.45	58.54	58.54	0.42%	104,026
Jan 14, 2026	57.61	58.30	57.61	58.30	58.30	0.88%	95,405
Jan 13, 2026	58.30	58.30	57.75	57.79	57.79	-1.67%	132,295
Jan 12, 2026	59.79	60.96	58.75	58.77	58.77	0.41%	158,366
Jan 9, 2026	58.50	58.54	58.25	58.53	58.53	-0.43%	86,906
Jan 8, 2026	58.42	58.79	58.40	58.78	58.78	2.53%	177,969
Jan 7, 2026	57.87	58.09	57.26	57.33	57.33	0.09%	50,165
Jan 6, 2026	55.36	58.15	55.36	57.28	57.28	-1.92%	91,772
Jan 5, 2026	57.20	58.42	57.20	58.40	58.40	1.55%	249,703
Jan 2, 2026	57.40	57.60	57.21	57.51	57.51	-0.16%	97,966
Dec 31, 2025	58.02	58.46	57.41	57.60	57.60	-0.67%	68,879
Dec 30, 2025	58.27	58.53	57.73	57.99	57.99	-0.72%	163,545
Dec 29, 2025	58.39	58.48	58.14	58.41	58.41	0.19%	260,373
Dec 26, 2025	57.84	58.58	57.84	58.30	58.30	0.22%	118,494
Dec 24, 2025	59.14	59.14	57.89	58.17	58.17	-1.52%	56,261
Dec 23, 2025	58.58	59.13	58.58	59.07	59.07	0.29%	127,990
Dec 22, 2025	58.79	59.37	58.79	58.90	58.90	0.56%	173,730
Dec 19, 2025	55.64	60.07	55.64	58.57	58.57	0.83%	217,322
Dec 18, 2025	58.00	58.34	57.79	58.09	58.09	1.50%	203,884
Dec 17, 2025	57.45	57.49	57.08	57.23	57.23	-2.70%	78,947
Dec 16, 2025	59.20	59.24	58.49	58.82	58.82	-1.51%	212,630
Dec 15, 2025	59.20	61.91	59.20	59.72	59.72	-2.77%	273,517
Dec 12, 2025	62.19	62.19	60.67	61.42	61.42	2.28%	131,421
Dec 11, 2025	57.22	60.22	57.22	60.05	60.05	-1.51%	166,068
Dec 10, 2025	59.71	61.23	59.71	60.97	60.97	0.05%	93,077
Dec 9, 2025	60.51	61.11	60.51	60.94	60.94	-0.34%	197,307
Dec 8, 2025	61.55	61.55	61.02	61.15	61.15	0.63%	234,890
Dec 5, 2025	61.15	61.20	60.20	60.77	60.77	-1.24%	109,343