CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	285.99	288.36	285.32	288.30	269.77	789,641
2023-03-30	285.90	286.49	283.98	285.50	267.15	827,558
2023-03-29	284.00	285.89	282.79	283.55	265.33	2,194,387
2023-03-28	289.36	290.60	284.74	285.00	266.68	614,927
2023-03-27	287.88	289.21	285.60	288.94	270.37	395,941
2023-03-24	287.40	288.49	284.60	288.49	269.95	468,465
2023-03-23	287.50	288.50	284.48	288.18	269.66	520,299
2023-03-22	287.32	288.49	285.19	287.50	269.02	968,362
2023-03-21	285.04	287.73	284.39	284.99	266.67	321,495
2023-03-20	284.94	286.33	284.00	284.90	266.59	633,307
2023-03-17	288.12	289.97	285.58	287.26	268.80	1,562,594
2023-03-16	284.00	289.28	281.35	289.28	270.69	1,659,358
2023-03-15	280.06	284.86	280.06	284.10	265.84	980,364
2023-03-14	281.06	282.25	276.32	279.13	261.19	1,200,951
2023-03-13	286.05	287.49	282.21	283.23	265.03	586,424
2023-03-10	290.31	291.55	285.35	286.05	267.67	987,503
2023-03-09	295.05	295.62	290.50	290.50	271.83	1,866,053
2023-03-08	296.03	299.56	295.57	297.10	276.49	541,897
2023-03-07	296.95	297.84	293.62	296.90	276.30	511,177
2023-03-06	293.51	294.95	292.65	294.50	274.07	498,006
2023-03-03	293.24	294.93	292.13	293.02	272.69	613,395
2023-03-02	293.95	293.99	290.06	291.80	271.56	1,222,555
2023-03-01	294.10	295.96	292.79	292.85	272.53	662,274
2023-02-28	299.00	299.23	296.07	296.30	275.74	934,398
2023-02-27	298.24	299.00	294.92	297.79	277.13	782,638
2023-02-24	296.35	299.88	295.10	299.48	278.70	717,759
2023-02-23	296.06	299.88	295.00	298.73	278.00	651,465
2023-02-22	296.43	297.40	294.14	295.70	275.19	533,069
2023-02-21	296.77	298.64	296.00	298.44	277.74	518,805
2023-02-20	300.00	300.38	297.63	298.40	277.70	451,189
2023-02-17	301.67	301.98	296.86	298.40	277.70	1,197,851
2023-02-16	303.76	307.00	301.60	302.99	281.97	1,338,899
2023-02-15	303.50	310.30	303.01	304.91	283.76	842,880
2023-02-14	306.40	310.98	304.05	307.75	286.40	821,357
2023-02-13	303.34	305.16	302.53	305.01	283.85	416,429
2023-02-10	305.00	305.79	302.38	304.96	283.80	564,197
2023-02-09	305.50	309.43	305.20	305.24	284.06	460,135
2023-02-08	307.35	307.45	303.99	306.20	284.96	505,500
2023-02-07	312.50	312.70	307.49	308.07	286.70	647,011
2023-02-06	313.38	314.21	310.71	311.92	290.28	609,370
2023-02-03	307.89	314.28	307.03	313.81	292.04	1,224,269
2023-02-02	304.74	304.98	302.23	304.58	283.45	732,284
2023-02-01	299.43	302.00	297.41	301.52	280.60	950,605
2023-01-31	294.94	298.08	294.22	298.08	277.40	662,104
2023-01-30	294.54	296.25	292.55	293.00	272.67	449,129
2023-01-27	291.25	294.93	290.77	294.70	274.25	861,724
2023-01-25	297.20	297.20	293.75	296.12	275.58	522,334
2023-01-24	296.32	298.21	293.93	297.81	277.15	502,107
2023-01-23	299.00	299.80	297.04	298.37	277.67	609,175
2023-01-20	295.00	299.02	293.64	299.02	278.27	1,142,920
2023-01-19	296.00	296.00	291.09	295.25	274.77	536,488
2023-01-18	292.99	293.99	291.35	292.83	272.51	652,073
2023-01-17	288.83	293.21	288.42	290.56	270.40	842,379
2023-01-16	283.49	287.81	282.29	286.92	267.01	488,728
2023-01-13	283.35	284.22	281.80	282.98	263.35	608,968
2023-01-12	280.00	283.67	279.58	281.41	261.89	709,906
2023-01-11	276.22	278.62	274.91	278.07	258.78	641,204
2023-01-10	275.00	276.95	273.40	275.63	256.51	697,781
2023-01-09	277.30	278.72	275.11	277.00	257.78	718,650
2023-01-06	278.05	279.36	275.54	278.28	258.97	919,963

← NewerPage 16 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.