CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	79.53	81.27	79.53	81.01	81.01	-0.47%	51,991
Jul 15, 2025	82.00	82.12	81.19	81.39	81.39	1.88%	56,029
Jul 14, 2025	77.33	80.83	77.33	79.89	79.89	0.99%	54,280
Jul 11, 2025	79.34	79.34	79.11	79.11	79.11	-2.01%	39,452
Jul 10, 2025	79.70	80.94	79.38	80.73	80.73	0.72%	84,813
Jul 9, 2025	81.25	81.25	79.65	80.15	80.15	-0.50%	35,518
Jul 8, 2025	78.70	81.86	78.70	80.55	80.55	0.19%	56,319
Jul 7, 2025	81.00	81.68	78.18	80.40	80.40	0.55%	56,965
Jul 3, 2025	79.59	79.96	79.44	79.96	79.96	0.99%	24,766
Jul 2, 2025	78.79	79.49	78.47	79.18	79.18	0.56%	50,910
Jul 1, 2025	76.38	78.81	76.38	78.74	78.74	-0.58%	67,541
Jun 30, 2025	78.85	79.87	78.37	79.20	79.20	2.78%	53,644
Jun 27, 2025	76.99	78.78	76.57	77.06	77.06	-2.96%	45,308
Jun 26, 2025	80.95	80.95	78.74	79.41	79.41	1.94%	42,288
Jun 25, 2025	77.30	78.18	76.59	77.90	77.90	-1.78%	43,302
Jun 24, 2025	80.60	80.60	78.47	79.31	79.31	1.17%	142,967
Jun 23, 2025	79.42	79.42	77.16	78.39	78.39	0.69%	106,868
Jun 20, 2025	75.62	79.14	75.62	77.85	77.85	-1.44%	124,085
Jun 18, 2025	79.55	80.18	78.73	78.99	78.99	1.04%	85,451
Jun 17, 2025	80.72	80.72	77.67	78.18	78.18	-0.37%	121,424
Jun 16, 2025	75.71	79.11	75.71	78.47	78.47	1.20%	212,800
Jun 13, 2025	77.50	78.56	77.26	77.54	77.54	-2.02%	87,864
Jun 12, 2025	78.53	79.14	78.51	79.14	79.14	0.97%	84,528
Jun 11, 2025	77.79	78.65	77.79	78.38	78.38	-1.64%	58,967
Jun 10, 2025	77.69	80.84	77.69	79.69	79.69	0.44%	48,306
Jun 9, 2025	79.89	80.55	78.66	79.34	79.34	0.48%	61,870
Jun 6, 2025	78.74	79.23	78.71	78.96	78.96	-0.15%	71,030
Jun 5, 2025	79.46	79.60	78.95	79.08	79.08	-1.42%	62,875
Jun 4, 2025	79.75	80.41	79.75	80.21	80.21	0.59%	35,175
Jun 3, 2025	79.43	79.83	79.32	79.74	79.74	-1.56%	39,537
Jun 2, 2025	80.95	81.04	80.28	81.00	81.00	1.55%	49,913
May 30, 2025	78.19	80.00	78.19	79.76	79.76	-0.01%	59,723
May 29, 2025	79.73	80.51	79.44	79.77	79.77	0.25%	43,068
May 28, 2025	81.88	81.88	79.31	79.57	79.57	-1.50%	51,638
May 27, 2025	78.01	80.96	78.01	80.78	80.78	1.29%	112,548
May 23, 2025	79.55	80.07	79.10	79.75	79.75	0.75%	33,946
May 22, 2025	77.96	79.56	77.96	79.16	79.16	1.36%	67,973
May 21, 2025	79.97	79.97	77.92	78.10	78.10	-0.29%	28,569
May 20, 2025	78.52	79.79	78.21	78.33	78.33	-0.18%	94,415
May 19, 2025	75.32	78.69	75.32	78.47	78.47	1.11%	98,914
May 16, 2025	79.01	79.01	76.86	77.61	77.61	1.25%	120,844
May 15, 2025	77.81	77.81	76.14	76.65	76.65	-	105,157
May 14, 2025	74.99	77.52	74.99	76.65	76.65	0.58%	62,896
May 13, 2025	75.43	77.75	74.11	76.21	76.21	0.49%	357,371
May 12, 2025	75.58	75.84	75.44	75.84	75.84	-1.12%	146,160
May 9, 2025	76.25	77.11	76.25	76.70	76.70	-0.09%	62,214
May 8, 2025	79.94	79.94	76.57	76.77	76.77	-1.60%	74,405
May 7, 2025	75.89	78.73	75.89	78.02	78.02	-3.61%	52,997
May 6, 2025	78.16	82.71	78.16	80.94	80.94	-2.95%	48,298
May 5, 2025	85.91	85.91	83.21	83.40	83.40	0.48%	49,683