CSL Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	188.49	192.59	187.32	192.20	192.20	1,724,059
2026-10-15	186.50	186.90	183.00	186.90	186.90	1,373,510
2026-10-14	184.72	185.32	182.27	184.59	184.59	913,036
2026-10-13	185.00	185.99	183.11	184.58	184.58	635,952
2026-10-12	184.29	185.20	183.54	184.81	184.81	595,580
2026-10-09	180.80	184.40	180.50	183.84	183.84	1,038,865
2026-10-08	185.00	185.00	180.20	181.46	181.46	679,974
2026-10-07	178.50	181.99	178.01	181.99	181.99	1,408,941
2026-10-06	175.85	179.50	175.85	178.68	178.68	928,340
2026-10-05	175.00	177.60	175.00	176.99	176.99	536,607
2026-10-02	178.03	179.98	174.67	175.35	175.35	1,050,259
2026-10-01	187.00	187.00	178.12	178.24	178.24	1,112,204
2026-09-30	182.90	185.27	181.89	184.22	184.22	1,167,773
2026-09-29	182.00	183.65	181.66	182.30	182.30	779,207
2026-09-28	177.00	181.91	175.38	181.91	181.91	1,063,237
2026-09-25	178.80	179.17	176.00	176.95	176.95	986,241
2026-09-24	176.91	179.97	176.88	179.12	179.12	528,901
2026-09-23	180.44	180.87	178.09	179.24	179.24	770,271
2026-09-22	180.00	180.95	179.25	180.72	180.72	856,742
2026-09-21	174.00	178.48	174.00	178.30	178.30	811,896
2026-09-18	177.70	177.89	174.39	175.59	175.59	4,246,940
2026-09-17	175.00	177.97	174.00	177.56	177.56	1,984,012
2026-09-16	175.56	177.00	172.70	174.41	174.41	1,420,415
2026-09-15	172.80	174.30	171.29	174.26	174.26	1,417,850
2026-09-14	166.47	172.09	166.43	171.57	171.57	1,078,021
2026-09-11	167.00	169.36	165.79	167.10	167.10	806,570
2026-09-10	169.66	170.19	166.68	169.50	169.50	1,090,729
2026-09-09	170.25	172.12	170.01	171.21	171.21	1,248,921
2026-09-08	172.04	174.80	171.38	174.80	172.52	954,984
2026-09-07	174.90	176.15	173.18	173.18	170.92	721,894
2026-09-04	176.55	177.39	173.93	174.50	172.23	1,074,568
2026-09-03	173.54	175.50	173.18	175.50	173.21	1,150,239
2026-09-02	174.03	174.44	171.32	173.85	171.59	722,041
2026-09-01	172.80	175.37	171.00	172.31	170.07	1,501,636
2026-08-31	171.50	173.69	170.75	171.57	169.33	1,673,346
2026-08-28	172.20	174.87	171.32	172.32	170.08	1,158,131
2026-08-27	172.50	174.00	171.92	173.88	171.61	874,276
2026-08-26	174.00	175.97	172.44	172.44	170.19	1,014,011
2026-08-25	171.00	174.75	170.32	173.64	171.38	1,212,519
2026-08-24	169.99	171.50	168.40	169.11	166.91	1,138,160
2026-08-21	170.00	171.54	166.28	168.30	166.11	2,686,531
2026-08-20	169.99	175.94	169.53	171.20	168.97	3,463,800
2026-08-19	159.27	166.48	159.25	166.48	164.31	3,879,713
2026-08-18	148.65	159.25	148.41	157.82	155.76	3,707,429
2026-08-17	135.50	137.20	134.60	134.60	132.85	865,737
2026-08-14	136.21	138.15	135.88	136.50	134.72	1,276,498
2026-08-13	138.65	138.94	136.31	137.52	135.73	1,179,398
2026-08-12	137.56	138.49	136.46	138.44	136.64	1,043,685
2026-08-11	134.85	139.03	134.24	138.33	136.53	1,152,737
2026-08-10	132.00	134.47	131.85	134.47	132.72	837,360
2026-08-07	131.01	132.92	130.80	132.19	130.47	779,357
2026-08-06	131.55	133.35	130.86	132.36	130.64	1,125,931
2026-08-05	128.83	130.75	128.31	130.66	128.96	1,118,928
2026-08-04	125.40	128.83	125.07	128.83	127.15	1,133,249
2026-08-03	121.99	124.83	121.87	124.30	122.68	709,405
2026-07-31	127.00	127.10	121.70	123.06	121.46	1,930,683
2026-07-30	128.99	128.99	125.71	127.93	126.26	1,425,642
2026-07-29	123.43	128.75	123.43	128.07	126.40	2,836,774
2026-07-28	116.50	119.52	116.02	119.52	117.96	739,358
2026-07-27	115.93	117.04	114.26	116.39	114.87	639,541

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	2.2438 AUD
2026-03-10	1.8098 AUD
2025-09-09	2.4508 AUD
2025-03-10	2.0727 AUD
2024-09-09	2.1746 AUD
2024-03-11	1.7989 AUD
2023-09-11	2.0078 AUD
2023-03-09	1.6215 AUD
2022-09-06	1.7583 AUD
2022-03-07	1.4229 AUD
2021-09-02	1.5897 AUD
2021-03-04	1.3491 AUD
2020-09-10	1.4696 AUD
2020-03-11	1.4713 AUD
2019-09-10	1.4546 AUD
2019-03-13	1.2032 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.