CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	289.00	289.94	287.13	289.00	274.17	494,656
2024-06-06	288.00	290.59	287.50	289.50	274.65	648,360
2024-06-05	284.20	286.44	283.73	285.86	271.19	927,555
2024-06-04	283.00	284.64	281.65	282.00	267.53	579,240
2024-06-03	283.65	283.88	279.40	281.34	266.91	546,335
2024-05-31	278.60	284.50	278.07	280.10	265.73	4,551,409
2024-05-30	277.56	278.32	275.04	278.32	264.04	513,532
2024-05-29	279.50	280.30	278.20	278.20	263.93	791,780
2024-05-28	281.96	282.20	279.41	281.96	267.49	637,279
2024-05-27	281.47	282.13	279.80	280.64	266.24	371,943
2024-05-24	279.09	281.93	279.04	280.92	266.51	564,716
2024-05-23	278.43	283.03	278.02	282.00	267.53	749,018
2024-05-22	278.00	280.10	277.20	278.09	263.82	597,796
2024-05-21	277.94	279.11	276.35	277.63	263.39	783,076
2024-05-20	280.53	281.98	277.90	277.90	263.64	419,814
2024-05-17	285.50	285.54	279.66	280.00	265.64	1,404,153
2024-05-16	286.49	287.25	284.10	286.95	272.23	968,347
2024-05-15	281.90	284.50	281.02	283.05	268.53	594,466
2024-05-14	279.97	282.07	278.94	279.58	265.24	554,016
2024-05-13	278.87	280.30	278.20	279.92	265.56	436,936
2024-05-10	276.86	280.43	276.02	279.18	264.86	485,383
2024-05-09	276.54	277.10	275.10	277.05	262.84	621,078
2024-05-08	279.74	281.78	278.67	279.90	265.54	494,169
2024-05-07	277.50	280.00	276.24	279.56	265.22	723,369
2024-05-06	276.76	277.00	275.36	275.50	261.37	465,016
2024-05-03	276.00	277.50	274.44	275.80	261.65	472,252
2024-05-02	274.68	276.45	273.87	275.39	261.26	418,404
2024-05-01	274.92	276.28	274.08	274.49	260.41	382,481
2024-04-30	274.45	276.97	274.30	276.76	262.56	558,435
2024-04-29	274.75	275.49	272.56	275.00	260.89	448,029
2024-04-26	275.10	275.24	272.37	273.30	259.28	726,766
2024-04-24	281.57	282.98	278.27	278.45	264.16	776,115
2024-04-23	277.18	280.29	277.00	278.97	264.66	562,940
2024-04-22	272.75	275.94	272.75	275.47	261.34	515,720
2024-04-19	270.01	270.65	265.14	269.49	255.66	1,475,785
2024-04-18	270.13	272.89	270.01	271.40	257.48	1,036,262
2024-04-17	275.01	276.31	272.62	272.62	258.63	369,441
2024-04-16	276.16	277.00	272.87	274.70	260.61	844,529
2024-04-15	279.96	281.35	278.55	278.55	264.26	489,466
2024-04-12	279.98	283.36	279.96	281.70	267.25	572,183
2024-04-11	280.04	281.60	279.96	280.40	266.01	445,147
2024-04-10	280.62	284.49	280.30	283.37	268.83	433,064
2024-04-09	282.80	282.87	279.41	280.08	265.71	375,261
2024-04-08	280.91	282.85	280.75	281.46	267.02	413,408
2024-04-05	279.92	281.60	278.75	280.05	265.68	638,459
2024-04-04	282.44	284.17	282.00	282.00	267.53	331,129
2024-04-03	283.92	284.81	281.23	282.31	267.83	615,056
2024-04-02	286.05	287.91	284.74	285.67	271.01	804,880
2024-03-28	287.99	289.76	286.98	287.92	273.15	638,665
2024-03-27	284.90	286.60	284.32	286.35	271.66	484,437
2024-03-26	282.87	283.45	281.20	282.47	267.98	383,975
2024-03-25	281.00	284.80	280.65	283.69	269.14	581,262
2024-03-22	277.50	280.94	276.00	280.94	266.53	1,380,370
2024-03-21	277.56	280.54	275.00	276.29	262.12	1,242,654
2024-03-20	280.02	281.12	277.69	278.87	264.56	471,775
2024-03-19	279.99	279.99	276.70	279.17	264.85	649,600
2024-03-18	279.31	281.49	278.72	279.57	265.23	636,800
2024-03-15	279.81	280.29	278.15	280.21	265.83	1,556,229
2024-03-14	280.49	282.96	280.31	282.67	268.17	537,020
2024-03-13	283.25	283.87	280.00	280.00	265.64	493,976

← NewerPage 11 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.