CSL Limited (CSLLY)
OTCMKTS · Delayed Price · Currency is USD
59.13
+0.96 (1.65%)
Nov 24, 2025, 4:00 PM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 58.51 | 59.36 | 57.59 | 59.20 | 59.20 | 1.77% | 205,741 |
| 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 |
| Nov 13, 2025 | 59.00 | 60.29 | 58.47 | 58.48 | 58.48 | -0.12% | 156,412 |
| Nov 12, 2025 | 57.83 | 58.60 | 57.83 | 58.55 | 58.55 | 0.74% | 94,814 |
| Nov 11, 2025 | 56.45 | 58.30 | 56.45 | 58.12 | 58.12 | -0.51% | 157,640 |
| Nov 10, 2025 | 58.20 | 58.66 | 58.20 | 58.42 | 58.42 | 0.55% | 303,793 |
| Nov 7, 2025 | 58.00 | 58.10 | 57.46 | 58.10 | 58.10 | 0.29% | 135,309 |
| Nov 6, 2025 | 57.52 | 60.09 | 57.52 | 57.93 | 57.93 | 0.70% | 262,399 |
| Nov 5, 2025 | 57.00 | 58.30 | 54.87 | 57.53 | 57.53 | 0.72% | 141,446 |
| Nov 4, 2025 | 56.64 | 57.50 | 56.64 | 57.12 | 57.12 | 0.02% | 154,611 |
| Nov 3, 2025 | 57.19 | 57.28 | 56.69 | 57.11 | 57.11 | -0.89% | 134,549 |
| Oct 31, 2025 | 60.66 | 60.66 | 56.10 | 57.62 | 57.62 | -1.64% | 216,888 |
| Oct 30, 2025 | 57.50 | 59.38 | 57.50 | 58.58 | 58.58 | 4.63% | 311,114 |
| Oct 29, 2025 | 57.00 | 58.50 | 54.10 | 55.99 | 55.99 | -4.54% | 83,601 |
| Oct 28, 2025 | 60.00 | 60.00 | 58.28 | 58.65 | 58.65 | -15.29% | 155,262 |
| Oct 27, 2025 | 70.35 | 70.79 | 69.03 | 69.23 | 69.23 | -1.26% | 123,051 |
| Oct 24, 2025 | 67.00 | 70.13 | 67.00 | 70.12 | 70.12 | -1.43% | 222,696 |
| Oct 23, 2025 | 70.19 | 71.37 | 70.19 | 71.14 | 71.14 | -0.11% | 100,722 |
| Oct 22, 2025 | 68.94 | 72.57 | 68.94 | 71.22 | 71.22 | -0.01% | 46,971 |
| Oct 21, 2025 | 71.27 | 71.55 | 70.97 | 71.23 | 71.23 | -0.20% | 156,082 |
| Oct 20, 2025 | 70.83 | 71.46 | 70.83 | 71.37 | 71.37 | 0.49% | 67,467 |
| Oct 17, 2025 | 71.45 | 71.76 | 70.75 | 71.02 | 71.02 | -0.92% | 93,277 |
| Oct 16, 2025 | 70.85 | 72.13 | 70.85 | 71.68 | 71.68 | 1.09% | 220,330 |
| Oct 15, 2025 | 69.98 | 70.91 | 69.98 | 70.91 | 70.91 | 2.77% | 57,379 |
| Oct 14, 2025 | 69.87 | 69.98 | 66.55 | 69.00 | 69.00 | 1.01% | 172,552 |
| Oct 13, 2025 | 68.84 | 68.84 | 67.65 | 68.31 | 68.31 | -0.04% | 219,485 |
| Oct 10, 2025 | 68.34 | 69.07 | 68.09 | 68.34 | 68.34 | 0.69% | 321,269 |
| Oct 9, 2025 | 68.47 | 69.17 | 67.53 | 67.87 | 67.87 | -0.26% | 177,952 |
| Oct 8, 2025 | 66.55 | 68.69 | 66.55 | 68.05 | 68.05 | 0.44% | 79,895 |
| Oct 7, 2025 | 69.45 | 69.45 | 67.51 | 67.75 | 67.75 | -0.37% | 141,821 |
| Oct 6, 2025 | 66.55 | 68.14 | 66.55 | 68.00 | 68.00 | -0.98% | 181,022 |
| Oct 3, 2025 | 68.90 | 69.59 | 68.47 | 68.67 | 68.67 | 0.99% | 59,689 |
| Oct 2, 2025 | 66.35 | 68.24 | 66.35 | 68.00 | 68.00 | 2.72% | 91,909 |
| Oct 1, 2025 | 63.88 | 67.71 | 63.88 | 66.20 | 66.20 | 1.07% | 139,161 |
| Sep 30, 2025 | 63.51 | 67.18 | 63.51 | 65.50 | 65.50 | -0.17% | 133,939 |
| Sep 29, 2025 | 66.10 | 66.10 | 65.49 | 65.61 | 65.61 | 2.40% | 209,632 |
| Sep 26, 2025 | 61.06 | 65.23 | 61.06 | 64.07 | 64.07 | -0.56% | 126,886 |
| Sep 25, 2025 | 64.51 | 64.79 | 64.20 | 64.43 | 64.43 | -0.63% | 222,826 |
| Sep 24, 2025 | 64.51 | 65.08 | 64.51 | 64.84 | 64.84 | -1.07% | 71,782 |
| Sep 23, 2025 | 63.58 | 67.66 | 63.58 | 65.54 | 65.54 | -0.05% | 104,586 |
| Sep 22, 2025 | 65.62 | 66.49 | 65.40 | 65.57 | 65.57 | 0.29% | 423,543 |
| 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 |