CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	58.96	63.72	58.96	61.53	61.53	1.79%	81,033
Dec 3, 2025	60.11	60.45	59.88	60.45	60.45	-0.15%	104,698
Dec 2, 2025	60.07	60.58	59.93	60.54	60.54	1.22%	148,576
Dec 1, 2025	60.68	61.60	59.79	59.81	59.81	-2.07%	254,603
Nov 28, 2025	60.44	62.03	60.44	61.07	61.07	2.13%	107,668
Nov 26, 2025	57.83	59.80	57.83	59.80	59.80	1.51%	53,727
Nov 25, 2025	59.00	59.08	58.60	58.91	58.91	-0.37%	284,592
Nov 24, 2025	58.51	59.36	57.59	59.13	59.13	1.65%	206,057
Nov 21, 2025	57.04	58.24	57.04	58.17	58.17	2.86%	103,345
Nov 20, 2025	57.58	57.95	56.55	56.55	56.55	-2.52%	187,477
Nov 19, 2025	58.44	58.44	57.71	58.01	58.01	-0.63%	100,015
Nov 18, 2025	58.84	58.84	56.23	58.38	58.38	0.72%	128,640
Nov 17, 2025	60.40	60.40	57.91	57.96	57.96	-1.50%	244,085
Nov 14, 2025	58.26	59.24	58.26	58.84	58.84	0.62%	158,578