CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	284.37	284.99	280.50	280.51	261.05	707,606
2023-01-04	282.12	284.61	280.71	284.00	264.30	694,196
2023-01-03	287.80	288.22	280.55	281.75	262.20	493,499
2022-12-30	287.43	288.28	286.64	287.76	267.80	435,933
2022-12-29	285.37	286.90	284.25	285.70	265.88	386,665
2022-12-28	286.50	288.19	284.12	285.57	265.76	377,295
2022-12-23	291.31	293.00	287.64	289.00	268.95	442,032
2022-12-22	288.30	290.77	287.16	290.77	270.60	492,089
2022-12-21	285.79	287.90	283.50	287.30	267.37	699,722
2022-12-20	288.03	289.33	283.53	285.92	266.08	670,861
2022-12-19	289.65	290.27	286.41	288.41	268.40	446,559
2022-12-16	293.01	294.59	290.83	291.68	271.44	1,280,280
2022-12-15	294.92	299.24	294.75	297.17	276.55	819,723
2022-12-14	298.01	300.35	296.12	299.31	278.54	582,951
2022-12-13	298.23	299.00	294.31	297.04	276.43	650,889
2022-12-12	295.52	298.20	295.02	298.20	277.51	481,412
2022-12-09	298.58	299.83	297.01	298.46	277.75	560,564
2022-12-08	300.38	300.55	296.84	297.50	276.86	432,301
2022-12-07	298.00	302.38	297.52	299.19	278.43	878,535
2022-12-06	301.19	302.88	299.54	300.79	279.92	584,077
2022-12-05	299.51	301.47	297.50	300.00	279.19	400,815
2022-12-02	300.95	303.50	299.70	301.89	280.95	898,983
2022-12-01	302.13	302.49	297.93	298.66	277.94	947,058
2022-11-30	300.20	301.76	298.20	300.11	279.29	1,539,048
2022-11-29	300.03	304.70	298.00	302.58	281.59	614,839
2022-11-28	299.80	301.00	297.61	300.34	279.50	427,444
2022-11-25	300.15	301.42	299.08	299.72	278.93	431,447
2022-11-24	298.30	300.05	297.20	299.00	278.26	497,678
2022-11-23	300.00	301.38	296.91	297.70	277.05	510,644
2022-11-22	298.36	299.00	296.46	297.32	276.69	462,016
2022-11-21	296.60	298.88	295.28	296.96	276.36	586,635
2022-11-18	293.34	294.45	291.63	294.40	273.98	706,749
2022-11-17	291.49	293.47	290.22	293.33	272.98	715,264
2022-11-16	288.92	290.78	285.06	289.40	269.32	709,363
2022-11-15	286.43	291.47	285.92	290.75	270.58	712,941
2022-11-14	288.79	291.70	285.92	286.55	266.67	632,082
2022-11-11	286.86	293.97	285.00	292.29	272.01	1,261,984
2022-11-10	284.97	284.98	282.12	282.73	263.12	611,770
2022-11-09	281.19	284.25	279.23	279.61	260.21	534,611
2022-11-08	277.80	281.97	276.63	280.70	261.23	467,663
2022-11-07	273.50	277.25	273.50	277.16	257.93	332,587
2022-11-04	278.06	280.93	273.54	275.60	256.48	689,880
2022-11-03	280.40	280.86	276.25	278.34	259.03	482,415
2022-11-02	285.40	285.44	281.10	282.71	263.10	601,870
2022-11-01	280.68	283.26	277.50	283.26	263.61	592,060
2022-10-31	278.60	280.98	275.88	280.48	261.02	722,256
2022-10-28	273.97	275.95	273.02	274.25	255.22	416,077
2022-10-27	275.89	277.94	273.77	275.95	256.81	488,610
2022-10-26	276.21	277.10	272.32	275.31	256.21	484,451
2022-10-25	276.28	278.65	275.72	276.00	256.85	553,552
2022-10-24	270.07	274.20	270.07	273.05	254.11	473,216
2022-10-21	269.86	270.85	267.24	267.50	248.94	999,709
2022-10-20	274.01	275.00	270.50	271.64	252.79	948,137
2022-10-19	274.36	278.69	274.00	276.96	257.75	566,994
2022-10-18	279.98	281.50	275.56	275.70	256.57	653,902
2022-10-17	274.00	278.00	272.38	276.83	257.62	927,231
2022-10-14	279.55	281.99	279.02	280.43	260.97	658,001
2022-10-13	278.39	278.85	275.03	276.43	257.25	787,646
2022-10-12	282.28	283.50	279.11	279.70	260.30	787,692
2022-10-11	283.51	286.83	282.04	282.86	263.24	558,933

← NewerPage 17 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.