CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	299.90	299.90	293.68	296.66	274.43	553,881
2022-07-15	295.09	299.25	294.43	299.25	276.83	1,064,283
2022-07-14	293.06	297.30	292.54	296.20	274.01	794,724
2022-07-13	293.53	294.94	292.25	293.81	271.80	812,306
2022-07-12	290.11	295.24	288.69	292.69	270.76	856,245
2022-07-11	288.50	288.69	286.81	287.99	266.41	491,622
2022-07-08	287.99	289.22	285.14	287.35	265.82	740,371
2022-07-07	285.34	287.57	283.26	287.00	265.50	790,511
2022-07-06	280.00	286.85	276.50	286.13	264.69	1,120,797
2022-07-05	276.89	279.85	275.05	278.94	258.04	950,769
2022-07-04	273.08	276.85	271.45	274.80	254.21	810,065
2022-07-01	268.51	272.39	268.27	269.23	249.06	948,360
2022-06-30	270.00	272.80	267.97	269.06	248.90	968,220
2022-06-29	269.07	271.15	265.76	269.79	249.58	902,274
2022-06-28	272.73	274.53	270.73	274.03	253.50	723,654
2022-06-27	273.00	273.63	270.05	273.00	252.54	732,070
2022-06-24	269.74	271.79	267.38	271.25	250.93	956,575
2022-06-23	264.00	269.22	262.33	267.50	247.46	914,981
2022-06-22	261.10	263.40	260.07	261.76	242.15	945,313
2022-06-21	263.50	263.54	257.57	260.00	240.52	876,724
2022-06-20	258.98	263.51	257.56	263.03	243.32	928,881
2022-06-17	256.70	256.75	254.30	255.99	236.81	2,940,766
2022-06-16	260.18	261.60	257.62	258.68	239.30	1,681,277
2022-06-15	260.80	261.60	257.10	260.89	241.34	1,409,458
2022-06-14	260.50	264.05	256.00	264.05	244.27	1,559,521
2022-06-10	270.52	273.90	270.05	271.38	251.05	873,692
2022-06-09	271.78	273.88	270.54	271.69	251.33	661,638
2022-06-08	267.68	273.03	267.00	270.90	250.60	810,241
2022-06-07	269.30	270.00	265.30	267.68	247.62	718,016
2022-06-06	269.05	272.80	269.05	270.86	250.57	398,393
2022-06-03	269.77	270.88	267.55	269.00	248.84	858,366
2022-06-02	270.26	270.96	267.18	268.62	248.49	804,033
2022-06-01	273.06	273.62	271.69	273.50	253.01	621,831
2022-05-31	274.25	274.67	271.83	271.83	251.46	1,795,809
2022-05-30	270.17	274.12	269.08	274.00	253.47	796,735
2022-05-27	273.04	273.04	268.07	269.02	248.86	527,345
2022-05-26	271.00	272.98	269.80	269.89	249.67	914,453
2022-05-25	273.25	274.97	272.05	273.60	253.10	558,536
2022-05-24	271.83	275.33	270.59	274.15	253.61	663,514
2022-05-23	273.28	274.90	270.02	273.15	252.68	977,410
2022-05-20	272.54	277.46	272.54	275.17	254.55	1,310,437
2022-05-19	268.66	275.89	268.50	274.00	253.47	845,612
2022-05-18	275.31	275.94	272.52	273.09	252.63	638,964
2022-05-17	275.56	276.00	272.30	274.07	253.53	697,758
2022-05-16	279.87	279.99	276.27	277.25	256.48	550,739
2022-05-13	274.92	281.82	273.77	280.20	259.21	1,190,466
2022-05-12	272.68	273.93	268.80	271.18	250.86	832,330
2022-05-11	274.00	277.97	272.57	276.22	255.52	840,950
2022-05-10	273.10	273.10	265.90	270.65	250.37	942,552
2022-05-09	271.65	274.00	268.50	270.40	250.14	749,885
2022-05-06	269.67	270.84	264.70	268.16	248.07	1,439,502
2022-05-05	276.27	277.17	274.31	276.25	255.55	834,030
2022-05-04	273.63	275.99	272.40	274.75	254.16	453,308
2022-05-03	269.49	276.75	267.70	272.87	252.42	794,088
2022-05-02	269.53	270.65	264.62	270.45	250.19	597,601
2022-04-29	269.00	273.30	268.63	273.30	252.82	850,502
2022-04-28	270.82	270.82	266.85	268.84	248.70	635,910
2022-04-27	266.10	268.43	264.79	265.89	245.97	629,439
2022-04-26	271.10	271.90	268.63	269.34	249.16	726,827
2022-04-22	266.50	271.50	264.80	270.86	250.57	1,353,992

← NewerPage 19 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.