CSL Limited CSL
ASX · Australia · Health Technology
AUD 178.24-5.98 (-3.25%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 178.24 | -3.25% | AUD 187.00 | AUD 187.00 | AUD 178.12 | 1.08M |
| 2026-09-30 | AUD 184.22 | +1.05% | AUD 182.90 | AUD 185.27 | AUD 181.89 | 1.17M |
| 2026-09-29 | AUD 182.30 | +0.21% | AUD 182.00 | AUD 183.65 | AUD 181.66 | 779.21K |
| 2026-09-28 | AUD 181.91 | +2.80% | AUD 177.00 | AUD 181.91 | AUD 175.38 |
| 1.06M |
| 2026-09-25 | AUD 176.95 | -1.21% | AUD 178.80 | AUD 179.17 | AUD 176.00 | 986.24K |
| 2026-09-24 | AUD 179.12 | -0.07% | AUD 176.91 | AUD 179.97 | AUD 176.88 | 528.90K |
| 2026-09-23 | AUD 179.24 | -0.82% | AUD 180.44 | AUD 180.87 | AUD 178.09 | 770.27K |
| 2026-09-22 | AUD 180.72 | +1.36% | AUD 180.00 | AUD 180.95 | AUD 179.25 | 856.74K |
| 2026-09-21 | AUD 178.30 | +1.54% | AUD 174.00 | AUD 178.48 | AUD 174.00 | 811.90K |
| 2026-09-18 | AUD 175.59 | -1.11% | AUD 177.70 | AUD 177.89 | AUD 174.39 | 4.25M |
| 2026-09-17 | AUD 177.56 | +1.81% | AUD 175.00 | AUD 177.97 | AUD 174.00 | 1.98M |
| 2026-09-16 | AUD 174.41 | +0.09% | AUD 175.56 | AUD 177.00 | AUD 172.70 | 1.42M |
| 2026-09-15 | AUD 174.26 | +1.57% | AUD 172.80 | AUD 174.30 | AUD 171.29 | 1.42M |
| 2026-09-14 | AUD 171.57 | +2.68% | AUD 166.47 | AUD 172.09 | AUD 166.43 | 1.08M |
| 2026-09-11 | AUD 167.10 | -1.42% | AUD 167.00 | AUD 169.36 | AUD 165.79 | 806.57K |
| 2026-09-10 | AUD 169.50 | -1.00% | AUD 169.66 | AUD 170.19 | AUD 166.68 | 1.09M |
| 2026-09-09 | AUD 171.21 | -2.05% | AUD 170.25 | AUD 172.12 | AUD 170.01 | 1.25M |
| 2026-09-08 | AUD 174.80 | +0.94% | AUD 172.04 | AUD 174.80 | AUD 171.38 | 954.98K |
| 2026-09-07 | AUD 173.18 | -0.76% | AUD 174.90 | AUD 176.15 | AUD 173.18 | 721.89K |
| 2026-09-04 | AUD 174.50 | -0.57% | AUD 176.55 | AUD 177.39 | AUD 173.93 | 1.07M |
| 2026-09-03 | AUD 175.50 | +0.95% | AUD 173.54 | AUD 175.50 | AUD 173.18 | 1.15M |
| 2026-09-02 | AUD 173.85 | +0.89% | AUD 174.03 | AUD 174.44 | AUD 171.32 | 722.04K |
| 2026-09-01 | AUD 172.31 | +0.43% | AUD 172.80 | AUD 175.37 | AUD 171.00 | 1.50M |
| 2026-08-31 | AUD 171.57 | -0.44% | AUD 171.50 | AUD 173.69 | AUD 170.75 | 1.67M |
| 2026-08-28 | AUD 172.32 | -0.90% | AUD 172.20 | AUD 174.87 | AUD 171.32 | 1.16M |
| 2026-08-27 | AUD 173.88 | +0.84% | AUD 172.50 | AUD 174.00 | AUD 171.92 | 874.28K |
| 2026-08-26 | AUD 172.44 | -0.69% | AUD 174.00 | AUD 175.97 | AUD 172.44 | 1.01M |
| 2026-08-25 | AUD 173.64 | +2.68% | AUD 171.00 | AUD 174.75 | AUD 170.32 | 1.21M |
| 2026-08-24 | AUD 169.11 | +0.48% | AUD 169.99 | AUD 171.50 | AUD 168.40 | 1.14M |
| 2026-08-21 | AUD 168.30 | -1.69% | AUD 170.00 | AUD 171.54 | AUD 166.28 | 2.69M |
| 2026-08-20 | AUD 171.20 | +2.84% | AUD 169.99 | AUD 175.94 | AUD 169.53 | 3.46M |
| 2026-08-19 | AUD 166.48 | +5.49% | AUD 159.27 | AUD 166.48 | AUD 159.25 | 3.88M |
| 2026-08-18 | AUD 157.82 | +17.25% | AUD 148.65 | AUD 159.25 | AUD 148.41 | 3.71M |
| 2026-08-17 | AUD 134.60 | -1.39% | AUD 135.50 | AUD 137.20 | AUD 134.60 | 865.74K |
| 2026-08-14 | AUD 136.50 | -0.74% | AUD 136.21 | AUD 138.15 | AUD 135.88 | 1.28M |
| 2026-08-13 | AUD 137.52 | -0.66% | AUD 138.65 | AUD 138.94 | AUD 136.31 | 1.18M |
| 2026-08-12 | AUD 138.44 | +0.08% | AUD 137.56 | AUD 138.49 | AUD 136.46 | 1.04M |
| 2026-08-11 | AUD 138.33 | +2.87% | AUD 134.85 | AUD 139.03 | AUD 134.24 | 1.15M |
| 2026-08-10 | AUD 134.47 | +1.72% | AUD 132.00 | AUD 134.47 | AUD 131.85 | 837.36K |
| 2026-08-07 | AUD 132.19 | -0.13% | AUD 131.01 | AUD 132.92 | AUD 130.80 | 779.36K |
| 2026-08-06 | AUD 132.36 | +1.30% | AUD 131.55 | AUD 133.35 | AUD 130.86 | 1.13M |
| 2026-08-05 | AUD 130.66 | +1.42% | AUD 128.83 | AUD 130.75 | AUD 128.31 | 1.12M |
| 2026-08-04 | AUD 128.83 | +3.64% | AUD 125.40 | AUD 128.83 | AUD 125.07 | 1.13M |
| 2026-08-03 | AUD 124.30 | +1.01% | AUD 121.99 | AUD 124.83 | AUD 121.87 | 709.41K |
| 2026-07-31 | AUD 123.06 | -3.81% | AUD 127.00 | AUD 127.10 | AUD 121.70 | 1.93M |
| 2026-07-30 | AUD 127.93 | -0.11% | AUD 128.99 | AUD 128.99 | AUD 125.71 | 1.43M |
| 2026-07-29 | AUD 128.07 | +7.15% | AUD 123.43 | AUD 128.75 | AUD 123.43 | 2.84M |
| 2026-07-28 | AUD 119.52 | +2.69% | AUD 116.50 | AUD 119.52 | AUD 116.02 | 739.36K |
| 2026-07-27 | AUD 116.39 | +1.90% | AUD 115.93 | AUD 117.04 | AUD 114.26 | 639.54K |
| 2026-07-24 | AUD 114.22 | -1.32% | AUD 115.25 | AUD 115.75 | AUD 113.75 | 1.11M |
| 2026-07-23 | AUD 115.75 | -1.86% | AUD 117.60 | AUD 118.44 | AUD 115.69 | 1.25M |
| 2026-07-22 | AUD 117.94 | -2.83% | AUD 120.50 | AUD 120.54 | AUD 116.60 | 1.09M |
| 2026-07-21 | AUD 121.38 | -1.00% | AUD 121.85 | AUD 122.86 | AUD 120.60 | 892.79K |
| 2026-07-20 | AUD 122.61 | -0.58% | AUD 123.87 | AUD 124.64 | AUD 122.10 | 672.12K |
| 2026-07-17 | AUD 123.32 | +1.12% | AUD 123.98 | AUD 124.83 | AUD 121.27 | 1.62M |
| 2026-07-16 | AUD 121.95 | +0.16% | AUD 122.75 | AUD 123.39 | AUD 121.55 | 1.05M |
| 2026-07-15 | AUD 121.75 | -0.98% | AUD 121.64 | AUD 123.08 | AUD 121.11 | 907.83K |
| 2026-07-14 | AUD 122.96 | +1.34% | AUD 122.47 | AUD 123.09 | AUD 121.57 | 697.25K |
| 2026-07-13 | AUD 121.34 | -1.26% | AUD 122.55 | AUD 124.18 | AUD 120.10 | 1.50M |
| 2026-07-10 | AUD 122.89 | -2.10% | AUD 124.97 | AUD 125.53 | AUD 122.14 | 1.05M |
| 2026-07-09 | AUD 125.53 | +0.99% | AUD 124.17 | AUD 126.98 | AUD 123.00 | 943.04K |
| 2026-07-08 | AUD 124.30 | +0.27% | AUD 125.50 | AUD 125.50 | AUD 122.36 | 1.04M |
| 2026-07-07 | AUD 123.97 | -0.21% | AUD 125.00 | AUD 126.40 | AUD 123.07 | 1.21M |
| 2026-07-06 | AUD 124.23 | +1.99% | AUD 121.85 | AUD 125.00 | AUD 120.75 | 1.48M |
| 2026-07-03 | AUD 121.81 | +3.45% | AUD 120.00 | AUD 122.21 | AUD 118.93 | 1.44M |
| 2026-07-02 | AUD 117.75 | -0.52% | AUD 116.88 | AUD 118.60 | AUD 116.33 | 1.30M |
| 2026-07-01 | AUD 118.37 | +3.16% | AUD 115.83 | AUD 118.37 | AUD 115.52 | 1.54M |
| 2026-06-30 | AUD 114.74 | -0.56% | AUD 116.00 | AUD 116.54 | AUD 113.69 | 1.61M |
| 2026-06-29 | AUD 115.39 | +0.45% | AUD 113.00 | AUD 116.50 | AUD 112.40 | 1.46M |
| 2026-06-26 | AUD 114.87 | -2.36% | AUD 114.60 | AUD 117.14 | AUD 114.39 | 2.31M |
| 2026-06-25 | AUD 117.65 | +2.31% | AUD 116.00 | AUD 118.88 | AUD 115.76 | 2.07M |
| 2026-06-24 | AUD 114.99 | +2.63% | AUD 114.47 | AUD 117.11 | AUD 112.67 | 1.83M |
| 2026-06-23 | AUD 112.04 | -0.74% | AUD 114.12 | AUD 115.80 | AUD 111.69 | 1.68M |
| 2026-06-22 | AUD 112.88 | -2.96% | AUD 116.25 | AUD 116.29 | AUD 110.89 | 2.61M |
| 2026-06-19 | AUD 116.32 | +7.62% | AUD 108.58 | AUD 116.32 | AUD 108.50 | 8.16M |
| 2026-06-18 | AUD 108.08 | +1.21% | AUD 106.70 | AUD 108.44 | AUD 105.90 | 2.56M |
| 2026-06-17 | AUD 106.79 | +0.51% | AUD 106.00 | AUD 107.48 | AUD 105.42 | 1.73M |
| 2026-06-16 | AUD 106.25 | +0.68% | AUD 105.00 | AUD 106.70 | AUD 104.74 | 1.61M |
| 2026-06-15 | AUD 105.53 | -1.84% | AUD 107.40 | AUD 108.37 | AUD 105.24 | 1.95M |
| 2026-06-12 | AUD 107.51 | +0.26% | AUD 107.68 | AUD 110.17 | AUD 106.90 | 1.95M |
| 2026-06-11 | AUD 107.23 | +4.16% | AUD 102.43 | AUD 108.46 | AUD 102.15 | 2.80M |
| 2026-06-10 | AUD 102.95 | +3.50% | AUD 99.00 | AUD 103.30 | AUD 97.84 | 1.94M |
| 2026-06-09 | AUD 99.47 | +1.59% | AUD 97.95 | AUD 99.82 | AUD 96.88 | 2.26M |
| 2026-06-05 | AUD 97.91 | +5.75% | AUD 93.41 | AUD 97.91 | AUD 93.41 | 1.95M |
| 2026-06-04 | AUD 92.59 | +0.38% | AUD 93.85 | AUD 93.94 | AUD 92.29 | 1.78M |
| 2026-06-03 | AUD 92.24 | -0.35% | AUD 90.62 | AUD 92.27 | AUD 90.00 | 1.78M |
| 2026-06-02 | AUD 92.56 | -1.74% | AUD 94.00 | AUD 94.14 | AUD 91.82 | 1.88M |
| 2026-06-01 | AUD 94.20 | -2.49% | AUD 97.95 | AUD 98.79 | AUD 93.74 | 1.77M |
| 2026-05-29 | AUD 96.61 | -1.00% | AUD 96.40 | AUD 97.56 | AUD 95.16 | 5.89M |
| 2026-05-28 | AUD 97.59 | -1.68% | AUD 97.80 | AUD 98.29 | AUD 97.10 | 1.49M |