CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	259.01	259.43	255.72	256.35	241.67	1,583,168
2023-09-20	262.72	263.69	261.44	262.63	247.59	865,468
2023-09-19	264.91	265.75	263.20	263.60	248.50	547,890
2023-09-18	267.09	267.87	265.67	265.67	250.45	387,206
2023-09-15	268.08	269.95	266.89	267.66	252.33	972,556
2023-09-14	268.58	268.92	265.75	266.93	251.64	581,078
2023-09-13	270.49	271.49	268.08	269.21	253.79	531,898
2023-09-12	268.27	270.78	267.00	270.37	254.88	427,532
2023-09-11	269.00	269.29	266.31	268.57	253.19	558,084
2023-09-08	270.40	271.00	268.52	270.85	253.44	671,495
2023-09-07	271.00	271.32	267.42	268.20	250.96	641,981
2023-09-06	270.01	271.65	268.15	271.20	253.77	655,311
2023-09-05	267.50	270.84	267.50	270.84	253.43	598,566
2023-09-04	269.55	271.65	267.20	268.43	251.18	554,948
2023-09-01	272.14	272.90	268.25	269.09	251.80	1,077,144
2023-08-31	270.41	273.53	270.41	273.53	255.95	1,244,804
2023-08-30	267.35	272.87	267.35	271.91	254.43	623,068
2023-08-29	266.74	267.40	265.05	267.18	250.01	691,098
2023-08-28	265.45	267.95	264.42	267.95	250.73	490,475
2023-08-25	261.61	264.55	261.10	263.42	246.49	602,784
2023-08-24	262.86	265.24	262.86	263.85	246.89	579,083
2023-08-23	264.16	265.50	262.01	263.20	246.28	629,210
2023-08-22	267.86	268.51	264.15	264.15	247.17	824,030
2023-08-21	269.42	270.57	266.56	266.86	249.71	672,087
2023-08-18	268.92	272.20	267.33	270.57	253.18	1,062,413
2023-08-17	268.26	271.07	268.16	269.60	252.27	993,263
2023-08-16	270.35	273.85	269.38	271.59	254.13	923,106
2023-08-15	270.20	276.18	268.68	272.80	255.27	1,036,055
2023-08-14	265.01	265.83	261.74	263.00	246.10	490,998
2023-08-11	264.61	266.48	264.61	266.08	248.98	446,403
2023-08-10	262.01	264.61	261.61	264.61	247.60	674,079
2023-08-09	263.10	263.56	261.71	262.64	245.76	651,276
2023-08-08	261.42	264.95	261.42	264.88	247.86	701,932
2023-08-07	263.64	264.19	261.36	262.16	245.31	661,411
2023-08-04	265.24	266.08	263.02	265.14	248.10	1,111,749
2023-08-03	266.00	268.00	266.00	267.00	249.84	805,532
2023-08-02	269.05	269.69	267.82	268.09	250.86	577,419
2023-08-01	267.20	269.77	267.01	269.32	252.01	586,063
2023-07-31	266.80	268.65	266.44	268.52	251.26	735,098
2023-07-28	267.10	267.81	265.07	266.76	249.62	648,018
2023-07-27	264.36	267.98	262.70	267.70	250.49	953,922
2023-07-26	263.35	265.00	261.89	262.86	245.97	1,222,616
2023-07-25	265.01	266.77	264.81	265.38	248.32	907,019
2023-07-24	267.15	268.07	265.43	266.27	249.16	819,689
2023-07-21	266.00	267.35	264.70	267.10	249.93	1,227,346
2023-07-20	266.14	267.70	265.27	265.30	248.25	975,497
2023-07-19	265.80	266.80	263.15	265.52	248.45	2,116,900
2023-07-18	258.74	264.67	257.21	264.57	247.57	2,267,505
2023-07-17	263.54	264.62	255.87	258.82	242.19	1,292,786
2023-07-14	261.42	262.99	260.98	260.98	244.21	1,310,788
2023-07-13	264.08	265.17	263.82	264.47	247.47	1,098,172
2023-07-12	264.50	265.49	262.70	262.86	245.97	751,140
2023-07-11	265.68	267.79	264.32	265.01	247.98	690,125
2023-07-10	265.77	267.37	263.67	264.12	247.14	746,664
2023-07-07	270.00	270.86	266.40	266.90	249.75	2,005,837
2023-07-06	273.10	274.65	271.10	272.49	254.98	717,500
2023-07-05	276.15	277.10	274.19	274.19	256.57	716,865
2023-07-04	276.05	277.24	274.84	276.55	258.78	546,586
2023-07-03	276.68	277.07	275.62	276.25	258.50	738,899
2023-06-30	277.16	278.08	276.68	277.38	259.55	970,129

← NewerPage 14 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.