CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	263.98	266.17	261.80	262.57	241.56	718,907
2022-01-21	268.64	271.68	263.27	264.52	243.35	1,707,384
2022-01-20	273.16	274.62	268.52	271.25	249.54	925,145
2022-01-19	271.79	273.46	270.05	270.40	248.76	951,762
2022-01-18	278.00	279.18	273.72	273.72	251.82	595,357
2022-01-17	279.59	279.78	276.63	278.10	255.85	504,295
2022-01-14	280.00	281.00	275.10	276.00	253.91	737,400
2022-01-13	284.39	284.80	280.52	281.70	259.16	504,025
2022-01-12	280.89	284.77	279.64	283.13	260.47	816,567
2022-01-11	282.40	282.40	277.94	277.94	255.70	731,127
2022-01-10	281.00	282.25	277.89	280.00	257.59	422,980
2022-01-07	283.71	285.13	281.23	282.40	259.80	600,319
2022-01-06	286.00	289.05	279.20	280.00	257.59	1,060,940
2022-01-05	294.97	295.60	290.40	290.60	267.35	722,951
2022-01-04	288.56	296.23	288.50	295.99	272.30	587,683
2021-12-31	291.20	292.93	290.23	290.72	267.46	364,694
2021-12-30	295.49	295.49	292.02	292.50	269.09	363,625
2021-12-29	295.95	296.74	291.69	293.06	269.61	596,546
2021-12-24	294.99	294.99	291.23	292.85	269.42	296,622
2021-12-23	293.00	293.18	290.14	291.83	268.48	752,669
2021-12-22	295.20	295.52	289.51	290.74	267.47	4,497,471
2021-12-21	275.50	288.45	274.02	287.21	264.23	2,488,307
2021-12-20	273.50	280.73	272.50	273.76	251.85	1,527,129
2021-12-17	273.50	274.44	272.10	272.10	250.33	2,841,461
2021-12-16	273.00	274.50	271.14	273.00	251.15	4,792,973
2021-12-15	297.27	297.27	297.27	297.27	273.48	0
2021-12-14	297.27	297.27	297.27	297.27	273.48	0
2021-12-13	298.50	300.28	297.10	297.27	273.48	445,196
2021-12-10	298.00	301.77	297.00	298.31	274.44	682,562
2021-12-09	307.82	307.82	303.03	304.68	280.30	490,351
2021-12-08	303.50	306.90	298.09	304.35	279.99	867,693
2021-12-07	303.98	303.98	297.68	301.79	277.64	613,713
2021-12-06	296.61	297.00	288.70	296.29	272.58	799,989
2021-12-03	302.25	304.58	296.31	297.67	273.85	959,977
2021-12-02	309.00	309.00	301.11	305.30	280.87	1,055,905
2021-12-01	311.94	311.94	306.84	309.19	284.45	618,888
2021-11-30	310.30	311.68	306.79	306.79	282.24	995,439
2021-11-29	310.41	311.14	306.51	307.00	282.43	724,683
2021-11-26	315.59	316.98	311.12	312.00	287.03	476,619
2021-11-25	319.75	319.75	314.70	317.61	292.19	445,485
2021-11-24	319.78	319.78	315.52	318.00	292.55	509,468
2021-11-23	315.80	317.40	314.56	317.06	291.69	382,076
2021-11-22	315.00	317.40	313.00	316.07	290.78	343,250
2021-11-19	313.00	315.50	312.92	315.50	290.25	997,262
2021-11-18	311.00	313.74	309.21	312.36	287.36	559,223
2021-11-17	309.00	312.66	307.43	309.00	284.27	446,059
2021-11-16	309.76	313.21	305.68	307.43	282.83	642,628
2021-11-15	308.99	311.25	306.20	309.80	285.01	467,368
2021-11-12	305.52	308.36	303.27	307.40	282.80	503,239
2021-11-11	312.26	313.88	305.45	306.83	282.28	659,373
2021-11-10	312.25	315.40	312.25	314.22	289.07	538,130
2021-11-09	311.72	317.28	310.22	314.88	289.68	674,202
2021-11-08	313.33	313.82	310.83	312.10	287.12	406,146
2021-11-05	314.88	315.00	313.10	314.48	289.31	562,821
2021-11-04	312.00	312.17	309.06	311.93	286.97	385,938
2021-11-03	311.00	312.85	310.00	310.84	285.97	578,819
2021-11-02	308.99	309.88	305.90	308.04	283.39	354,042
2021-11-01	305.18	307.87	303.60	306.58	282.05	621,609
2021-10-29	304.00	304.99	299.62	300.49	276.44	997,550
2021-10-28	299.00	301.35	298.64	299.84	275.85	452,512

← NewerPage 21 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.