CSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	88.95	89.49	88.71	89.30	89.30	0.64%	256,264
Nov 20, 2024	87.00	88.82	87.00	88.73	88.73	0.58%	205,251
Nov 19, 2024	90.26	90.26	87.55	88.22	88.22	-0.08%	175,784
Nov 18, 2024	90.43	90.43	86.69	88.29	88.29	0.03%	198,339
Nov 15, 2024	89.07	89.29	88.24	88.26	88.26	-3.76%	130,367
Nov 14, 2024	92.37	92.60	91.68	91.71	91.71	-1.29%	36,895
Nov 13, 2024	91.90	93.01	91.90	92.91	92.91	0.01%	43,074
Nov 12, 2024	93.50	93.75	92.88	92.90	92.90	-1.69%	37,808
Nov 11, 2024	94.63	94.72	94.20	94.50	94.50	1.07%	38,664
Nov 8, 2024	94.42	94.42	93.05	93.50	93.50	-1.52%	34,779
Nov 7, 2024	94.78	95.10	94.56	94.94	94.94	1.09%	30,594
Nov 6, 2024	91.90	96.01	91.90	93.92	93.92	-0.79%	24,637
Nov 5, 2024	96.79	96.79	93.68	94.67	94.67	0.95%	44,460
Nov 4, 2024	94.29	94.73	93.65	93.78	93.78	0.93%	52,509
Nov 1, 2024	93.40	93.54	92.87	92.92	92.92	-0.90%	31,871
Oct 31, 2024	93.70	93.92	93.42	93.76	93.76	-1.25%	47,373
Oct 30, 2024	97.09	97.09	94.85	94.95	94.95	-0.93%	56,358
Oct 29, 2024	90.18	96.00	90.18	95.85	95.85	-0.59%	36,395
Oct 28, 2024	98.00	98.75	96.37	96.41	96.41	-0.97%	22,911
Oct 25, 2024	97.66	99.55	97.06	97.35	97.35	-0.59%	17,843
Oct 24, 2024	100.56	100.56	97.36	97.93	97.93	0.88%	26,084
Oct 23, 2024	98.22	98.83	96.69	97.08	97.08	-2.16%	22,912
Oct 22, 2024	99.33	100.75	98.54	99.22	99.22	-1.64%	13,123
Oct 21, 2024	101.00	101.44	100.36	100.87	100.87	-0.25%	18,974
Oct 18, 2024	100.87	101.14	100.80	101.12	101.12	0.42%	17,685
Oct 17, 2024	100.87	101.04	100.51	100.70	100.70	0.50%	21,770
Oct 16, 2024	98.27	100.48	98.27	100.20	100.20	-0.35%	20,077
Oct 15, 2024	100.80	100.96	99.37	100.55	100.55	-0.12%	20,749
Oct 14, 2024	100.93	101.03	100.65	100.67	100.67	0.48%	22,794
Oct 11, 2024	96.94	100.37	96.94	100.19	100.19	1.03%	18,473
Oct 10, 2024	98.47	99.17	98.41	99.17	99.17	-0.15%	16,061
Oct 9, 2024	101.08	101.08	99.32	99.32	99.32	0.54%	14,166
Oct 8, 2024	99.50	99.50	98.12	98.79	98.79	1.24%	20,792
Oct 7, 2024	97.98	98.06	97.10	97.58	97.58	-1.27%	23,399
Oct 4, 2024	99.00	99.00	98.28	98.84	98.84	-0.10%	25,274
Oct 3, 2024	99.67	100.88	98.42	98.94	98.94	-0.22%	18,002
Oct 2, 2024	98.84	99.23	98.71	99.16	99.16	-0.38%	21,133
Oct 1, 2024	99.32	99.71	98.81	99.54	99.54	0.76%	18,032
Sep 30, 2024	97.24	99.08	97.24	98.79	98.79	-0.28%	18,043
Sep 27, 2024	98.99	99.28	98.69	99.07	99.07	-1.54%	16,508
Sep 26, 2024	101.08	101.08	100.48	100.62	100.62	2.17%	11,148
Sep 25, 2024	98.93	98.93	98.16	98.48	98.48	-0.96%	13,552
Sep 24, 2024	99.63	100.97	99.02	99.43	99.43	-0.20%	16,275
Sep 23, 2024	99.11	99.88	99.07	99.63	99.63	0.05%	13,317
Sep 20, 2024	100.25	100.69	99.32	99.58	99.58	-1.17%	10,687
Sep 19, 2024	100.61	101.08	100.61	100.76	100.76	0.74%	12,068
Sep 18, 2024	101.08	101.08	97.72	100.02	100.02	-0.58%	27,604
Sep 17, 2024	101.08	101.08	99.84	100.61	100.61	0.01%	9,484
Sep 16, 2024	100.50	100.91	100.27	100.60	100.60	-0.30%	12,642
Sep 13, 2024	101.18	101.73	100.62	100.90	100.90	-1.00%	14,445
Sep 12, 2024	105.66	105.66	99.50	101.92	101.92	1.05%	35,541
Sep 11, 2024	100.53	101.39	99.91	100.86	100.86	0.30%	31,332
Sep 10, 2024	101.50	101.50	95.05	100.56	100.56	-0.59%	32,804
Sep 9, 2024	100.50	101.35	96.95	101.16	100.43	0.85%	19,683
Sep 6, 2024	102.60	105.41	100.30	100.30	99.58	-2.65%	15,310
Sep 5, 2024	104.71	104.71	102.13	103.03	102.29	0.58%	41,556
Sep 4, 2024	106.33	107.05	102.21	102.44	101.71	-1.55%	10,830
Sep 3, 2024	108.50	108.50	101.86	104.05	103.31	-0.22%	18,799
Aug 30, 2024	106.11	106.86	103.50	104.28	103.53	-0.96%	19,235
Aug 29, 2024	105.07	106.96	104.87	105.29	104.54	0.77%	31,539
Aug 28, 2024	109.00	109.00	103.66	104.49	103.74	-0.04%	21,777
Aug 27, 2024	109.00	109.00	102.94	104.53	103.78	-0.53%	11,900
Aug 26, 2024	106.74	108.46	104.76	105.09	104.34	-0.51%	13,762
Aug 23, 2024	105.74	105.87	104.34	105.63	104.87	2.20%	30,272
Aug 22, 2024	103.37	103.86	103.10	103.36	102.62	-0.83%	20,138
Aug 21, 2024	105.33	106.99	104.02	104.23	103.48	0.55%	12,266
Aug 20, 2024	103.79	107.65	103.57	103.67	102.92	-0.71%	10,175
Aug 19, 2024	102.84	106.34	102.84	104.41	103.66	2.52%	12,455
Aug 16, 2024	101.23	101.84	101.04	101.84	101.11	1.66%	18,397
Aug 15, 2024	100.25	100.64	100.09	100.18	99.46	0.30%	12,617
Aug 14, 2024	101.10	101.10	99.64	99.88	99.17	1.27%	14,046
Aug 13, 2024	95.95	98.69	95.95	98.63	97.92	-3.25%	19,963
Aug 12, 2024	101.89	105.40	101.56	101.94	101.21	0.09%	15,190
Aug 9, 2024	96.33	106.08	96.33	101.85	101.12	0.38%	30,450
Aug 8, 2024	105.71	105.71	98.36	101.46	100.73	2.48%	19,493
Aug 7, 2024	100.25	101.53	98.79	99.00	98.29	-0.30%	33,823
Aug 6, 2024	98.57	99.35	98.19	99.30	98.59	2.70%	25,865
Aug 5, 2024	96.70	97.53	96.44	96.69	96.00	-1.08%	23,911
Aug 2, 2024	99.30	99.30	97.63	97.75	97.05	-1.85%	28,287
Aug 1, 2024	101.17	101.17	99.02	99.59	98.88	-2.39%	18,032
Jul 31, 2024	101.75	102.39	101.36	102.02	101.29	0.31%	12,667
Jul 30, 2024	101.78	102.32	100.92	101.71	100.98	0.18%	13,945
Jul 29, 2024	101.32	101.68	101.00	101.53	100.80	-0.02%	25,660
Jul 26, 2024	104.58	104.58	101.33	101.55	100.82	-0.78%	16,707
Jul 25, 2024	101.11	102.35	100.62	102.35	101.62	1.07%	10,792
Jul 24, 2024	102.19	102.30	101.27	101.27	100.55	-2.06%	45,598
Jul 23, 2024	106.82	106.82	101.01	103.40	102.66	0.30%	18,469
Jul 22, 2024	103.42	103.50	102.83	103.09	102.35	-0.65%	22,530
Jul 19, 2024	104.00	105.98	103.52	103.76	103.02	-0.60%	20,870
Jul 18, 2024	104.61	104.78	103.11	104.38	103.64	1.06%	14,264
Jul 17, 2024	100.24	103.72	100.24	103.29	102.55	-0.78%	16,458
Jul 16, 2024	103.83	104.27	103.79	104.10	103.36	-0.32%	10,985
Jul 15, 2024	104.99	105.45	104.01	104.43	103.68	-0.27%	14,539
Jul 12, 2024	105.00	105.00	104.34	104.71	103.96	2.17%	26,080
Jul 11, 2024	101.79	103.12	101.79	102.49	101.76	1.17%	28,688
Jul 10, 2024	101.21	103.72	100.90	101.30	100.58	0.91%	28,544
Jul 9, 2024	97.06	102.10	97.06	100.39	99.67	0.49%	18,232
Jul 8, 2024	99.99	100.24	99.89	99.90	99.19	-1.28%	12,236
Jul 5, 2024	101.51	102.10	101.03	101.20	100.48	1.02%	22,487
Jul 3, 2024	99.31	100.28	99.27	100.18	99.46	2.64%	17,216