CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	274.93	278.00	272.63	276.76	260.91	945,264
2023-12-13	269.49	274.29	268.37	272.34	256.74	603,464
2023-12-12	268.85	271.70	267.74	269.50	254.06	626,598
2023-12-11	267.23	268.74	266.29	267.75	252.41	421,188
2023-12-08	264.84	267.12	264.20	266.92	251.63	599,510
2023-12-07	268.67	268.67	265.75	266.49	251.22	498,312
2023-12-06	265.48	268.59	265.31	267.47	252.15	980,670
2023-12-05	265.25	266.37	263.10	263.12	248.05	712,684
2023-12-04	266.42	267.70	263.43	264.17	249.04	647,748
2023-12-01	261.09	263.35	259.23	262.86	247.80	680,995
2023-11-30	261.79	262.23	259.00	262.23	247.21	1,240,207
2023-11-29	258.88	262.73	258.55	262.20	247.18	773,648
2023-11-28	257.00	258.50	256.43	256.88	242.17	415,969
2023-11-27	259.76	259.76	256.15	256.28	241.60	331,436
2023-11-24	258.27	259.23	257.57	258.09	243.31	249,510
2023-11-23	257.12	258.47	256.82	257.94	243.16	248,227
2023-11-22	257.80	260.12	257.48	259.24	244.39	389,070
2023-11-21	259.43	259.47	255.17	256.80	242.09	690,028
2023-11-20	258.24	260.32	257.62	257.62	242.86	401,998
2023-11-17	259.00	259.96	257.47	258.61	243.80	1,177,275
2023-11-16	262.38	262.94	258.00	258.21	243.42	747,500
2023-11-15	258.99	260.89	257.01	260.55	245.63	834,259
2023-11-14	254.90	255.03	252.16	253.65	239.12	498,806
2023-11-13	252.80	254.06	251.90	252.00	237.56	624,508
2023-11-10	251.92	253.11	251.21	252.14	237.70	693,069
2023-11-09	249.72	253.60	249.33	252.30	237.85	807,318
2023-11-08	248.90	249.83	247.66	247.85	233.65	633,117
2023-11-07	250.11	250.80	248.12	248.12	233.91	715,413
2023-11-06	249.90	249.99	246.55	248.22	234.00	1,036,186
2023-11-03	239.99	244.16	239.60	244.00	230.02	1,098,729
2023-11-02	237.00	238.71	234.59	238.10	224.46	676,782
2023-11-01	234.04	234.98	232.21	234.98	221.52	554,795
2023-10-31	232.16	234.44	231.35	232.35	219.04	732,500
2023-10-30	230.06	232.94	228.65	230.65	217.44	513,436
2023-10-27	234.44	235.70	232.85	234.09	220.68	1,044,832
2023-10-26	234.11	235.94	231.93	234.34	220.92	824,075
2023-10-25	238.03	238.65	234.59	236.05	222.53	618,562
2023-10-24	235.20	237.25	234.76	237.25	223.66	634,028
2023-10-23	232.70	237.60	232.40	236.80	223.24	598,947
2023-10-20	233.00	234.00	231.32	233.09	219.74	1,460,110
2023-10-19	237.01	238.29	233.38	235.87	222.36	1,114,066
2023-10-18	237.00	239.33	236.69	238.95	225.26	805,961
2023-10-17	240.30	241.45	236.40	236.40	222.86	1,107,378
2023-10-16	240.78	241.85	238.41	239.90	226.16	639,671
2023-10-13	236.10	244.04	230.81	241.39	227.56	2,328,939
2023-10-12	250.77	251.73	237.30	238.24	224.59	2,793,302
2023-10-11	255.71	256.26	253.19	254.27	239.70	762,928
2023-10-10	254.12	256.24	253.52	255.07	240.46	740,723
2023-10-09	249.57	254.75	248.51	253.45	238.93	537,248
2023-10-06	250.28	252.10	249.51	250.20	235.87	791,648
2023-10-05	251.13	252.20	248.15	249.46	235.17	629,534
2023-10-04	247.26	249.25	247.17	248.70	234.45	680,717
2023-10-03	245.01	250.61	244.37	248.71	234.46	1,038,172
2023-10-02	250.80	250.82	246.36	246.36	232.25	546,082
2023-09-29	250.98	252.03	250.05	250.80	236.43	925,453
2023-09-28	250.83	253.10	250.26	252.04	237.60	574,414
2023-09-27	255.60	255.60	247.61	252.04	237.60	1,260,486
2023-09-26	254.00	255.69	253.41	255.60	240.96	865,415
2023-09-25	251.43	253.11	250.58	253.00	238.51	471,374
2023-09-22	252.46	253.68	250.56	252.15	237.71	1,677,564

← NewerPage 13 of 22 · 1,269 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.