CSL Limited (CSLLY)
OTCMKTS · Delayed Price · Currency is USD
65.51
-0.35 (-0.53%)
Sep 19, 2025, 3:58 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.37 | 66.37 | 65.20 | 65.38 | 65.38 | -0.73% | 202,548 |
| Sep 18, 2025 | 68.29 | 68.29 | 65.79 | 65.86 | 65.86 | -0.96% | 161,336 |
| Sep 17, 2025 | 66.70 | 67.28 | 66.44 | 66.50 | 66.50 | -0.81% | 100,560 |
| Sep 16, 2025 | 64.68 | 67.44 | 64.68 | 67.04 | 67.04 | -0.84% | 89,159 |
| Sep 15, 2025 | 68.55 | 68.55 | 67.31 | 67.61 | 67.61 | -1.18% | 280,652 |
| Sep 12, 2025 | 69.22 | 69.22 | 68.42 | 68.42 | 68.42 | -0.01% | 241,904 |
| Sep 11, 2025 | 67.50 | 68.57 | 67.50 | 68.43 | 68.43 | -1.51% | 257,954 |
| Sep 10, 2025 | 67.50 | 69.77 | 67.50 | 69.48 | 69.48 | 0.43% | 70,865 |
| Sep 9, 2025 | 69.74 | 69.98 | 69.08 | 69.18 | 68.38 | -0.89% | 119,707 |
| Sep 8, 2025 | 69.00 | 70.80 | 69.00 | 69.80 | 69.00 | 2.12% | 253,406 |
| Sep 5, 2025 | 68.68 | 69.13 | 68.17 | 68.35 | 67.56 | -0.58% | 136,005 |
| Sep 4, 2025 | 68.36 | 68.75 | 68.12 | 68.75 | 67.96 | 2.08% | 243,146 |
| Sep 3, 2025 | 67.75 | 67.75 | 67.19 | 67.35 | 66.57 | 0.24% | 364,559 |
| Sep 2, 2025 | 65.13 | 68.09 | 65.13 | 67.19 | 66.42 | -3.09% | 219,715 |
| Aug 29, 2025 | 69.55 | 69.63 | 69.06 | 69.33 | 68.53 | 0.54% | 96,054 |
| Aug 28, 2025 | 69.21 | 69.33 | 68.58 | 68.96 | 68.17 | -1.47% | 160,605 |
| Aug 27, 2025 | 71.78 | 71.78 | 69.54 | 69.99 | 69.18 | 0.14% | 79,916 |
| Aug 26, 2025 | 69.32 | 70.11 | 69.14 | 69.89 | 69.09 | 0.85% | 162,738 |
| Aug 25, 2025 | 70.04 | 70.11 | 69.30 | 69.30 | 68.50 | -1.59% | 241,354 |
| Aug 22, 2025 | 70.72 | 70.93 | 70.00 | 70.42 | 69.61 | -2.37% | 199,268 |
| Aug 21, 2025 | 70.72 | 72.44 | 70.72 | 72.13 | 71.30 | 1.94% | 168,065 |
| Aug 20, 2025 | 70.70 | 71.16 | 70.45 | 70.76 | 69.95 | -3.20% | 75,518 |
| Aug 19, 2025 | 75.80 | 75.80 | 72.25 | 73.10 | 72.26 | -17.16% | 222,164 |
| Aug 18, 2025 | 87.90 | 89.55 | 87.90 | 88.24 | 87.22 | 0.43% | 24,922 |
| Aug 15, 2025 | 87.24 | 89.27 | 87.24 | 87.86 | 86.85 | 0.09% | 36,305 |
| Aug 14, 2025 | 87.29 | 87.83 | 87.29 | 87.78 | 86.77 | -1.23% | 25,101 |
| Aug 13, 2025 | 88.76 | 88.99 | 88.52 | 88.87 | 87.85 | 2.75% | 19,875 |
| Aug 12, 2025 | 86.19 | 86.80 | 86.05 | 86.49 | 85.49 | 0.69% | 33,304 |
| Aug 11, 2025 | 87.91 | 87.91 | 85.83 | 85.90 | 84.91 | 0.59% | 38,513 |
| Aug 8, 2025 | 86.03 | 86.03 | 85.26 | 85.40 | 84.42 | -1.21% | 24,593 |
| Aug 7, 2025 | 84.25 | 86.73 | 84.25 | 86.45 | 85.45 | -1.32% | 34,256 |
| Aug 6, 2025 | 87.50 | 87.79 | 87.47 | 87.61 | 86.60 | 1.21% | 19,951 |
| Aug 5, 2025 | 84.09 | 86.95 | 84.09 | 86.56 | 85.56 | -0.17% | 26,044 |
| Aug 4, 2025 | 86.36 | 87.40 | 86.27 | 86.71 | 85.71 | 1.89% | 48,886 |
| Aug 1, 2025 | 85.03 | 86.87 | 84.55 | 85.10 | 84.12 | -2.23% | 75,589 |
| Jul 31, 2025 | 87.28 | 87.62 | 86.82 | 87.04 | 86.04 | -0.19% | 66,125 |
| Jul 30, 2025 | 88.14 | 88.42 | 86.91 | 87.21 | 86.21 | -1.85% | 55,296 |
| Jul 29, 2025 | 89.21 | 89.71 | 88.70 | 88.85 | 87.83 | 1.05% | 42,327 |
| Jul 28, 2025 | 87.94 | 88.06 | 87.80 | 87.93 | 86.92 | -0.26% | 32,671 |
| Jul 25, 2025 | 88.01 | 88.29 | 87.87 | 88.16 | 87.14 | -0.93% | 39,236 |
| Jul 24, 2025 | 89.03 | 89.46 | 88.86 | 88.99 | 87.96 | 1.14% | 31,107 |
| Jul 23, 2025 | 88.51 | 88.51 | 87.28 | 87.99 | 86.97 | 1.17% | 36,888 |
| Jul 22, 2025 | 87.39 | 88.31 | 86.35 | 86.97 | 85.97 | 3.76% | 61,220 |
| Jul 21, 2025 | 84.69 | 84.69 | 83.41 | 83.82 | 82.85 | - | 61,152 |
| Jul 18, 2025 | 83.90 | 84.01 | 83.29 | 83.82 | 82.85 | 3.71% | 108,111 |
| Jul 17, 2025 | 82.81 | 82.81 | 80.26 | 80.83 | 79.89 | -0.23% | 80,207 |
| Jul 16, 2025 | 79.53 | 81.27 | 79.53 | 81.01 | 80.08 | -0.47% | 51,991 |
| Jul 15, 2025 | 82.00 | 82.12 | 81.19 | 81.39 | 80.45 | 1.88% | 56,029 |
| Jul 14, 2025 | 77.33 | 80.83 | 77.33 | 79.89 | 78.97 | 0.99% | 54,280 |
| Jul 11, 2025 | 79.34 | 79.34 | 79.11 | 79.11 | 78.20 | -2.01% | 39,452 |