CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	306.75	307.16	302.85	305.74	290.05	420,047
2024-08-30	309.31	309.89	305.94	307.16	291.40	1,559,007
2024-08-29	307.51	308.38	306.26	307.93	292.13	461,595
2024-08-28	307.40	307.90	304.87	307.90	292.10	655,985
2024-08-27	308.98	310.00	307.01	307.92	292.12	258,822
2024-08-26	309.28	310.00	307.57	309.31	293.44	339,611
2024-08-23	307.00	309.75	306.70	309.52	293.64	481,242
2024-08-22	309.00	309.00	307.26	308.10	292.29	370,120
2024-08-21	307.60	308.49	305.36	308.49	292.66	537,204
2024-08-20	310.21	311.38	308.25	308.25	292.44	447,410
2024-08-19	305.41	308.69	304.34	307.80	292.01	514,780
2024-08-16	303.92	305.98	302.00	305.34	289.67	1,257,111
2024-08-15	301.69	304.00	298.71	301.12	285.67	764,880
2024-08-14	295.29	302.30	295.20	300.77	285.34	785,377
2024-08-13	300.03	301.28	291.47	294.78	279.66	1,352,371
2024-08-12	310.56	311.00	308.84	308.93	293.08	367,581
2024-08-09	308.99	308.99	305.97	308.53	292.70	769,182
2024-08-08	303.88	307.33	303.80	305.47	289.80	462,827
2024-08-07	301.24	306.40	300.65	304.41	288.79	665,250
2024-08-06	298.92	302.64	296.91	302.30	286.79	618,358
2024-08-05	301.50	305.00	299.50	301.10	285.65	701,094
2024-08-02	305.66	306.26	302.80	305.67	289.99	1,183,482
2024-08-01	312.75	313.25	310.59	310.59	294.66	480,984
2024-07-31	310.10	311.54	308.61	309.72	293.83	953,714
2024-07-30	308.51	310.46	307.81	309.29	293.42	443,457
2024-07-29	310.00	312.47	310.00	311.33	295.36	554,622
2024-07-26	307.94	309.48	306.35	308.05	292.25	840,352
2024-07-25	307.68	309.50	305.54	305.54	289.86	850,479
2024-07-24	311.30	313.55	310.06	310.39	294.47	500,616
2024-07-23	311.01	313.50	310.40	312.15	296.14	594,937
2024-07-22	309.97	311.31	307.86	309.18	293.32	409,498
2024-07-19	308.37	311.70	307.33	311.70	295.71	1,374,357
2024-07-18	308.75	311.12	306.32	311.12	295.16	712,862
2024-07-17	307.95	310.00	306.26	308.02	292.22	617,254
2024-07-16	307.48	309.49	306.25	307.86	292.07	639,461
2024-07-15	308.93	311.00	306.28	308.56	292.73	643,885
2024-07-12	303.41	306.68	303.01	306.60	290.87	707,100
2024-07-11	300.00	302.49	299.34	302.04	286.54	592,633
2024-07-10	297.59	298.49	296.08	297.66	282.39	578,607
2024-07-09	297.99	299.67	296.84	298.53	283.21	542,846
2024-07-08	299.64	300.03	294.81	295.56	280.40	587,421
2024-07-05	297.75	300.00	297.02	299.75	284.37	656,741
2024-07-04	297.44	299.00	297.16	297.50	282.24	541,262
2024-07-03	292.49	294.90	292.10	294.90	279.77	524,893
2024-07-02	290.71	293.00	290.55	292.08	277.10	431,077
2024-07-01	293.17	293.93	291.50	292.60	277.59	609,689
2024-06-28	296.30	298.20	295.00	295.21	280.06	780,313
2024-06-27	291.86	295.16	289.25	295.16	280.02	565,183
2024-06-26	294.99	296.49	293.82	294.88	279.75	844,641
2024-06-25	293.55	294.28	292.12	293.70	278.63	644,434
2024-06-24	292.33	292.85	290.25	292.01	277.03	528,787
2024-06-21	294.00	294.75	290.82	293.00	277.97	1,732,957
2024-06-20	293.10	294.00	289.94	290.74	275.82	1,311,359
2024-06-19	295.00	295.48	292.18	293.00	277.97	590,050
2024-06-18	289.10	294.19	289.07	293.87	278.79	846,827
2024-06-17	288.06	290.40	287.86	288.80	273.98	696,537
2024-06-14	288.40	289.45	287.63	289.10	274.27	622,946
2024-06-13	284.91	288.05	284.48	287.96	273.19	917,566
2024-06-12	284.55	285.49	281.60	282.23	267.75	708,022
2024-06-11	285.27	286.66	284.20	286.30	271.61	767,910

← NewerPage 10 of 22 · 1,268 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.