CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	279.80	281.20	278.20	278.30	260.41	775,129
2023-06-28	278.15	279.04	277.70	278.35	260.46	769,097
2023-06-27	280.00	281.00	278.46	279.05	261.12	696,291
2023-06-26	280.00	281.80	279.28	280.00	262.00	706,933
2023-06-23	283.47	283.47	280.84	282.00	263.88	557,318
2023-06-22	281.43	283.76	280.00	281.99	263.87	733,379
2023-06-21	285.09	286.50	283.60	283.62	265.39	895,596
2023-06-20	284.60	285.48	282.65	283.50	265.28	739,303
2023-06-19	279.02	284.86	279.02	284.44	266.16	874,494
2023-06-16	277.90	279.88	274.80	277.86	260.00	3,075,739
2023-06-15	278.00	282.25	277.79	279.50	261.54	2,276,909
2023-06-14	291.16	291.29	282.03	287.25	268.79	2,514,165
2023-06-13	305.60	309.69	305.31	308.52	288.69	608,008
2023-06-09	305.50	308.77	305.07	305.30	285.68	515,315
2023-06-08	306.00	308.97	305.00	305.75	286.10	621,492
2023-06-07	306.18	311.47	306.18	308.86	289.01	393,317
2023-06-06	312.45	312.99	306.38	307.72	287.94	593,159
2023-06-05	308.45	311.95	307.80	310.73	290.76	454,031
2023-06-02	311.00	312.28	306.74	308.00	288.20	579,842
2023-06-01	306.41	311.00	304.60	310.29	290.35	889,051
2023-05-31	309.56	310.86	306.39	306.39	286.70	1,541,597
2023-05-30	307.50	308.80	306.07	308.24	288.43	369,106
2023-05-29	307.75	308.99	307.27	308.11	288.31	428,912
2023-05-26	305.52	305.52	303.32	304.18	284.63	491,302
2023-05-25	302.50	306.30	302.12	306.30	286.61	840,693
2023-05-24	305.82	307.93	305.00	305.62	285.98	582,467
2023-05-23	309.65	311.00	308.32	309.20	289.33	628,777
2023-05-22	305.00	307.40	303.81	307.24	287.49	317,473
2023-05-19	302.64	305.27	301.30	304.45	284.88	558,318
2023-05-18	304.22	305.32	301.88	302.82	283.36	451,317
2023-05-17	300.59	304.82	300.25	304.22	284.67	410,872
2023-05-16	306.79	306.99	303.28	304.20	284.65	432,296
2023-05-15	305.17	308.54	304.92	307.81	288.03	293,098
2023-05-12	304.98	307.80	303.56	306.36	286.67	599,146
2023-05-11	303.21	304.65	301.52	302.00	282.59	427,198
2023-05-10	298.82	304.51	298.65	303.20	283.71	706,292
2023-05-09	300.00	302.46	298.34	299.82	280.55	433,172
2023-05-08	300.00	302.47	298.70	301.27	281.91	435,275
2023-05-05	301.50	303.85	300.18	301.05	281.70	497,295
2023-05-04	299.67	300.43	298.28	300.10	280.81	510,456
2023-05-03	300.00	301.30	297.90	299.59	280.34	548,433
2023-05-02	303.24	304.32	300.17	301.71	282.32	507,925
2023-05-01	303.43	305.29	301.78	302.43	282.99	439,362
2023-04-28	303.95	304.71	300.14	300.58	281.26	693,361
2023-04-27	304.00	304.37	301.00	304.00	284.46	375,304
2023-04-26	305.00	307.25	304.06	305.72	286.07	730,146
2023-04-24	302.75	304.97	302.28	304.34	284.78	355,472
2023-04-21	298.53	302.27	298.00	301.75	282.36	701,081
2023-04-20	302.00	302.20	298.84	299.87	280.60	586,782
2023-04-19	298.24	300.23	298.00	299.70	280.44	369,253
2023-04-18	300.52	301.64	298.93	300.24	280.94	503,798
2023-04-17	301.25	303.98	300.22	301.86	282.46	453,565
2023-04-14	302.19	303.04	300.37	301.40	282.03	403,719
2023-04-13	304.17	305.00	301.05	302.18	282.76	506,758
2023-04-12	303.13	304.97	302.00	303.89	284.36	619,903
2023-04-11	301.50	302.44	299.72	301.75	282.36	767,576
2023-04-06	295.11	300.26	295.00	300.18	280.89	953,914
2023-04-05	292.33	296.72	292.30	293.60	274.73	778,616
2023-04-04	291.03	291.47	289.78	291.47	272.74	506,376
2023-04-03	289.43	290.97	288.70	290.91	272.21	539,044

← NewerPage 15 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.