CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	115.25	115.75	113.75	114.22	112.73	1,114,296
2026-07-23	117.60	118.44	115.69	115.75	114.24	1,250,961
2026-07-22	120.50	120.54	116.60	117.94	116.40	1,089,586
2026-07-21	121.85	122.86	120.60	121.38	119.80	892,794
2026-07-20	123.87	124.64	122.10	122.61	121.01	672,117
2026-07-17	123.98	124.83	121.27	123.32	121.71	1,621,401
2026-07-16	122.75	123.39	121.55	121.95	120.36	1,047,549
2026-07-15	121.64	123.08	121.11	121.75	120.16	907,829
2026-07-14	122.47	123.09	121.57	122.96	121.36	697,252
2026-07-13	122.55	124.18	120.10	121.34	119.76	1,504,392
2026-07-10	124.97	125.53	122.14	122.89	121.29	1,052,178
2026-07-09	124.17	126.98	123.00	125.53	123.89	943,037
2026-07-08	125.50	125.50	122.36	124.30	122.68	1,043,573
2026-07-07	125.00	126.40	123.07	123.97	122.36	1,213,649
2026-07-06	121.85	125.00	120.75	124.23	122.61	1,481,014
2026-07-03	120.00	122.21	118.93	121.81	120.22	1,442,210
2026-07-02	116.88	118.60	116.33	117.75	116.22	1,298,766
2026-07-01	115.83	118.37	115.52	118.37	116.83	1,537,670
2026-06-30	116.00	116.55	113.69	114.74	113.25	1,606,736
2026-06-29	113.00	116.50	112.40	115.39	113.89	1,458,143
2026-06-26	114.60	117.15	114.39	114.87	113.37	2,308,629
2026-06-25	116.00	118.88	115.76	117.65	116.12	2,066,413
2026-06-24	114.47	117.11	112.67	114.99	113.49	1,826,320
2026-06-23	114.12	115.80	111.69	112.04	110.58	1,683,171
2026-06-22	116.25	116.29	110.89	112.88	111.41	2,612,502
2026-06-19	108.58	116.32	108.50	116.32	114.80	8,157,009
2026-06-18	106.70	108.44	105.90	108.08	106.67	2,564,654
2026-06-17	106.00	107.48	105.42	106.79	105.40	1,732,200
2026-06-16	105.00	106.70	104.74	106.25	104.87	1,612,791
2026-06-15	107.40	108.37	105.24	105.53	104.16	1,951,611
2026-06-12	107.68	110.17	106.90	107.51	106.11	1,951,556
2026-06-11	102.43	108.46	102.15	107.23	105.83	2,802,061
2026-06-10	99.000	103.30	97.840	102.95	101.61	1,938,109
2026-06-09	97.950	99.820	96.880	99.470	98.174	2,260,104
2026-06-05	93.410	97.910	93.410	97.910	96.635	1,945,984
2026-06-04	93.850	93.940	92.290	92.590	91.384	1,782,919
2026-06-03	90.620	92.270	90.000	92.240	91.038	1,784,117
2026-06-02	94.000	94.140	91.820	92.560	91.354	1,882,432
2026-06-01	97.950	98.790	93.740	94.200	92.973	1,773,731
2026-05-29	96.400	97.555	95.160	96.610	95.351	5,891,391
2026-05-28	97.800	98.290	97.100	97.590	96.319	1,491,376
2026-05-27	97.000	99.260	96.410	99.260	97.967	1,194,780
2026-05-26	98.400	98.605	96.900	96.900	95.638	1,255,820
2026-05-25	99.660	99.800	98.010	98.470	97.187	777,173
2026-05-22	100.13	100.77	98.320	99.760	98.460	2,067,177
2026-05-21	100.40	100.40	98.650	100.05	98.747	1,367,329
2026-05-20	98.390	99.150	97.190	98.470	97.187	1,146,072
2026-05-19	97.220	98.690	96.780	98.690	97.404	1,371,111
2026-05-18	97.950	98.380	95.870	96.220	94.967	1,789,367
2026-05-15	98.500	98.990	96.130	97.960	96.684	1,913,821
2026-05-14	98.550	99.000	96.340	97.260	95.993	1,852,386
2026-05-13	100.00	101.29	98.220	98.790	97.503	2,099,273
2026-05-12	98.970	100.00	94.760	98.550	97.266	4,686,964
2026-05-11	109.00	109.07	93.640	100.75	99.438	5,014,581
2026-05-08	121.54	122.19	119.61	119.88	118.32	2,000,927
2026-05-07	125.17	126.49	122.00	122.00	120.41	2,117,905
2026-05-06	123.97	125.05	122.80	124.59	122.97	1,278,897
2026-05-05	125.80	125.80	122.48	124.41	122.79	1,428,763
2026-05-04	124.83	125.72	124.12	124.40	122.78	977,715
2026-05-01	124.61	125.97	124.31	124.84	123.21	3,914,127

← NewerPage 2 of 5 · 253 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.