CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	280.38	282.16	280.06	281.87	267.41	386,357
2024-03-11	279.58	281.81	279.23	281.20	266.77	554,365
2024-03-08	281.50	286.08	280.45	285.47	269.12	724,142
2024-03-07	281.70	283.74	280.91	281.85	265.71	598,601
2024-03-06	284.72	285.25	280.88	282.30	266.13	464,565
2024-03-05	280.50	283.33	279.49	283.00	266.79	631,484
2024-03-04	280.00	281.06	277.54	279.48	263.47	813,065
2024-03-01	285.08	285.13	281.50	282.35	266.18	852,943
2024-02-29	283.04	286.95	283.04	286.24	269.84	1,401,200
2024-02-28	285.24	286.43	284.20	285.62	269.26	408,483
2024-02-27	284.60	285.92	284.00	285.50	269.15	487,401
2024-02-26	286.00	287.77	285.40	287.32	270.86	420,802
2024-02-23	286.80	287.00	282.88	285.34	269.00	1,096,189
2024-02-22	284.66	286.40	283.19	285.02	268.69	493,891
2024-02-21	284.57	286.40	283.07	284.27	267.99	806,758
2024-02-20	280.32	283.98	280.11	282.28	266.11	570,405
2024-02-19	282.60	284.00	280.25	281.03	264.93	585,413
2024-02-16	286.40	286.87	282.21	284.00	267.73	1,610,310
2024-02-15	279.10	284.71	279.10	282.89	266.69	1,007,448
2024-02-14	275.50	280.19	275.45	280.19	264.14	888,230
2024-02-13	290.19	290.24	278.65	282.25	266.08	1,304,071
2024-02-12	289.75	293.98	286.14	290.24	273.61	940,746
2024-02-09	303.65	305.39	302.95	305.00	287.53	780,181
2024-02-08	304.50	305.17	302.12	303.15	285.78	427,131
2024-02-07	305.00	306.42	302.09	304.97	287.50	1,044,234
2024-02-06	301.50	301.96	298.54	301.96	284.66	787,509
2024-02-05	300.00	300.70	296.90	300.24	283.04	339,217
2024-02-02	300.08	301.34	298.13	299.79	282.62	956,505
2024-02-01	300.50	300.50	296.76	296.76	279.76	645,335
2024-01-31	295.79	302.50	295.12	301.70	284.42	1,145,518
2024-01-30	294.82	297.81	293.50	296.74	279.74	598,004
2024-01-29	295.00	295.00	292.19	293.26	276.46	641,558
2024-01-25	291.81	293.40	291.02	293.00	276.22	495,655
2024-01-24	294.50	294.50	290.26	291.40	274.71	450,414
2024-01-23	290.96	295.00	290.47	293.34	276.54	560,898
2024-01-22	289.25	291.75	287.92	290.52	273.88	479,525
2024-01-19	285.61	289.34	285.00	289.00	272.45	1,240,865
2024-01-18	284.18	285.07	282.15	282.81	266.61	615,255
2024-01-17	284.00	286.18	282.57	285.91	269.53	532,860
2024-01-16	287.67	288.96	284.41	284.69	268.38	502,451
2024-01-15	287.70	290.00	287.25	289.00	272.45	78,314
2024-01-12	290.02	290.88	288.54	290.40	273.77	760,831
2024-01-11	293.12	293.66	291.38	291.38	274.69	495,205
2024-01-10	291.72	293.53	290.11	291.86	275.14	464,982
2024-01-09	288.87	291.55	287.35	290.10	273.48	550,974
2024-01-08	286.44	288.35	286.21	286.80	270.37	343,399
2024-01-05	287.98	288.90	287.16	287.94	271.45	650,040
2024-01-04	285.23	287.31	284.19	286.73	270.31	586,472
2024-01-03	285.70	287.00	284.81	284.81	268.50	545,465
2024-01-02	286.01	288.67	286.00	288.30	271.79	279,514
2023-12-29	286.49	287.46	285.60	286.65	270.23	525,605
2023-12-28	287.98	288.17	285.00	286.65	270.23	502,142
2023-12-27	285.00	287.41	282.57	285.65	269.29	409,074
2023-12-22	281.00	283.17	279.67	282.15	265.99	1,578,982
2023-12-21	285.00	285.00	282.01	282.51	266.33	973,971
2023-12-20	281.12	284.61	281.12	284.05	267.78	697,173
2023-12-19	280.01	282.17	278.53	281.09	264.99	856,844
2023-12-18	277.50	280.59	276.84	279.52	263.51	485,103
2023-12-15	277.54	279.69	276.33	278.74	262.77	2,242,446
2023-12-14	274.93	278.00	272.63	276.76	260.91	945,264

← NewerPage 12 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.