CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	283.51	286.83	282.04	282.86	263.24	558,933
2022-10-10	284.05	285.33	282.98	283.22	263.57	488,119
2022-10-07	288.78	291.65	288.78	288.85	268.81	507,958
2022-10-06	290.60	291.72	289.49	290.20	270.07	640,615
2022-10-05	289.55	291.48	289.12	290.50	270.35	909,313
2022-10-04	288.30	288.98	286.32	287.40	267.46	653,041
2022-10-03	284.84	285.84	281.97	283.26	263.61	382,109
2022-09-30	285.00	286.94	282.98	285.02	265.25	1,194,926
2022-09-29	283.20	288.62	282.82	286.74	266.85	867,237
2022-09-28	279.11	282.86	278.01	282.35	262.76	732,918
2022-09-27	286.42	287.56	282.29	284.64	264.89	871,383
2022-09-26	277.00	287.97	276.82	284.81	265.05	1,016,680
2022-09-23	279.20	280.84	276.00	278.14	258.84	884,747
2022-09-21	282.00	283.99	280.23	281.14	261.64	529,054
2022-09-20	284.02	285.47	281.24	283.03	263.39	659,731
2022-09-19	285.05	286.12	282.51	282.98	263.35	448,478
2022-09-16	288.92	289.35	285.52	285.83	266.00	1,638,262
2022-09-15	288.05	290.53	286.39	287.61	267.66	825,555
2022-09-14	288.05	291.00	285.57	289.63	269.54	755,335
2022-09-13	293.96	296.86	293.02	295.10	274.63	486,003
2022-09-12	299.15	299.89	296.08	296.30	275.74	458,311
2022-09-09	299.81	301.32	297.09	298.64	277.92	785,888
2022-09-08	295.69	299.64	295.09	299.61	278.82	1,380,469
2022-09-07	292.08	293.91	291.00	293.41	273.05	819,143
2022-09-06	294.42	296.09	293.40	294.00	273.60	854,340
2022-09-05	296.00	296.54	293.81	294.80	272.71	492,215
2022-09-02	295.40	297.46	293.85	295.99	273.81	722,506
2022-09-01	291.00	294.83	289.74	293.79	271.78	1,050,116
2022-08-31	294.85	295.65	292.47	293.54	271.55	687,419
2022-08-30	293.33	295.55	290.87	293.90	271.88	764,086
2022-08-29	292.21	296.00	292.14	294.24	272.19	576,469
2022-08-26	289.01	297.44	289.01	295.50	273.36	880,639
2022-08-25	287.83	290.49	285.88	289.82	268.10	498,024
2022-08-24	288.14	290.53	286.02	288.63	267.00	597,928
2022-08-23	293.55	294.53	289.00	289.80	268.09	601,703
2022-08-22	295.02	297.69	293.37	295.63	273.48	614,134
2022-08-19	299.15	299.15	293.76	294.67	272.59	1,213,520
2022-08-18	292.60	301.55	291.95	299.20	276.78	1,129,577
2022-08-17	282.27	293.16	278.89	292.50	270.58	1,410,100
2022-08-16	294.95	298.38	293.00	296.40	274.19	811,421
2022-08-15	292.37	294.76	290.77	293.24	271.27	419,980
2022-08-12	291.72	294.00	290.46	292.85	270.91	658,843
2022-08-11	297.00	297.00	291.70	295.10	272.99	534,994
2022-08-10	296.08	296.57	291.34	292.35	270.44	612,205
2022-08-09	296.99	298.49	294.57	296.97	274.72	466,382
2022-08-08	292.90	298.25	292.18	295.64	273.49	446,484
2022-08-05	294.18	297.66	291.29	296.75	274.52	636,130
2022-08-04	297.02	297.80	293.93	294.59	272.52	745,713
2022-08-03	298.46	298.59	295.22	296.75	274.52	518,829
2022-08-02	295.21	297.98	293.44	296.85	274.61	566,982
2022-08-01	288.65	295.48	288.65	294.91	272.81	629,744
2022-07-29	294.01	295.29	289.84	289.84	268.12	1,141,755
2022-07-28	293.71	294.19	289.15	291.40	269.57	647,711
2022-07-27	288.18	293.30	287.02	291.83	269.96	440,959
2022-07-26	289.77	290.00	285.22	286.75	265.26	519,181
2022-07-25	295.00	296.32	289.81	291.00	269.20	599,426
2022-07-22	294.40	296.50	291.52	293.47	271.48	1,505,471
2022-07-21	293.27	295.38	291.40	295.24	273.12	817,999
2022-07-20	292.54	293.97	288.63	291.23	269.41	660,120
2022-07-19	293.84	295.00	289.26	290.66	268.88	595,406

← NewerPage 18 of 22 · 1,270 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.