CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	266.85	267.39	263.17	266.98	246.98	642,623
2022-04-20	266.10	267.99	263.70	264.50	244.68	858,734
2022-04-19	263.00	264.59	261.58	262.35	242.69	700,468
2022-04-14	262.96	265.46	262.05	264.95	245.10	805,253
2022-04-13	262.00	264.11	262.00	262.96	243.26	585,733
2022-04-12	265.00	265.02	260.87	261.97	242.34	566,745
2022-04-11	265.50	266.55	264.71	265.47	245.58	502,366
2022-04-08	269.00	269.00	265.38	265.72	245.81	514,648
2022-04-07	267.06	268.33	266.28	266.58	246.61	498,246
2022-04-06	268.10	269.46	266.50	267.54	247.49	517,400
2022-04-05	270.50	271.10	266.39	268.53	248.41	546,415
2022-04-04	268.00	270.45	267.69	267.69	247.63	469,737
2022-04-01	268.00	268.93	265.81	266.28	246.33	835,555
2022-03-31	273.95	273.95	268.15	268.15	248.06	1,152,270
2022-03-30	268.53	271.94	267.82	270.05	249.82	687,777
2022-03-29	263.78	267.15	262.50	265.60	245.70	621,353
2022-03-28	263.50	263.97	260.21	261.86	242.24	476,942
2022-03-25	266.97	267.89	264.51	264.81	244.97	785,020
2022-03-24	264.71	267.40	263.66	267.40	247.36	718,769
2022-03-23	266.30	268.94	266.12	267.52	247.48	754,641
2022-03-22	268.04	269.96	265.36	265.36	245.48	589,856
2022-03-21	272.70	273.37	266.88	266.97	246.97	559,816
2022-03-18	271.18	271.51	267.08	270.96	250.66	1,964,122
2022-03-17	274.74	274.74	269.00	270.59	250.32	1,079,333
2022-03-16	267.90	269.99	266.21	268.51	248.39	766,792
2022-03-15	263.41	265.45	259.96	263.77	244.01	505,644
2022-03-14	259.62	264.17	258.60	263.27	243.54	631,755
2022-03-11	265.00	265.85	256.17	256.53	237.31	1,148,644
2022-03-10	261.27	264.14	258.08	263.00	243.29	934,165
2022-03-09	258.92	259.14	253.98	257.00	237.74	663,019
2022-03-08	251.80	259.55	250.59	256.65	237.42	911,704
2022-03-07	254.51	255.97	248.97	249.66	230.95	874,716
2022-03-04	257.00	258.53	253.51	258.30	237.63	996,482
2022-03-03	260.00	263.95	257.08	257.50	236.89	1,220,449
2022-03-02	255.28	263.50	255.14	260.75	239.88	950,661
2022-03-01	259.36	264.14	259.15	261.10	240.21	951,047
2022-02-28	258.95	260.87	256.44	259.98	239.18	1,127,660
2022-02-25	269.02	269.02	261.00	261.33	240.42	1,067,841
2022-02-24	269.99	269.99	261.69	264.79	243.60	1,228,768
2022-02-23	267.05	268.89	265.09	268.89	247.37	979,362
2022-02-22	262.05	266.98	260.89	266.98	245.62	983,108
2022-02-21	262.69	264.66	260.56	263.54	242.45	577,306
2022-02-18	272.51	273.97	265.57	265.57	244.32	1,738,836
2022-02-17	276.87	280.00	270.44	277.00	254.83	2,491,549
2022-02-16	262.40	264.07	256.61	263.69	242.59	2,334,138
2022-02-15	241.80	244.30	240.10	243.00	223.55	1,291,429
2022-02-14	246.51	246.90	242.59	243.56	224.07	1,070,030
2022-02-11	250.00	250.72	247.50	248.50	228.61	1,403,507
2022-02-10	257.90	257.99	252.88	253.71	233.41	1,018,922
2022-02-09	256.02	258.02	251.50	255.61	235.16	1,073,196
2022-02-08	255.00	259.41	255.00	256.98	236.42	580,276
2022-02-07	255.70	257.65	254.20	254.61	234.24	684,663
2022-02-04	257.45	260.84	255.66	258.79	238.08	783,457
2022-02-03	257.77	260.27	255.50	257.46	236.86	818,830
2022-02-02	263.85	264.26	259.65	262.42	241.42	574,148
2022-02-01	262.88	264.00	258.96	261.55	240.62	693,901
2022-01-31	258.01	261.52	255.50	260.35	239.52	1,048,060
2022-01-28	254.95	258.74	251.73	257.51	236.90	3,996,379
2022-01-27	260.19	262.26	245.33	249.43	229.47	1,741,008
2022-01-25	261.18	262.40	255.60	258.35	237.68	1,556,357

← NewerPage 20 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.