CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	124.50	125.39	123.88	124.37	122.75	2,133,375
2026-04-29	128.80	129.12	125.51	125.78	124.14	1,729,074
2026-04-28	131.67	131.89	128.31	128.90	127.22	1,382,086
2026-04-27	129.76	132.21	129.61	131.82	130.10	857,492
2026-04-24	129.00	131.00	127.75	130.00	128.31	1,626,734
2026-04-23	129.80	130.03	127.85	129.00	127.32	1,780,107
2026-04-22	136.12	136.35	128.68	129.19	127.51	2,413,188
2026-04-21	137.50	138.14	134.77	137.00	135.22	1,273,593
2026-04-20	137.72	138.56	137.02	137.42	135.63	836,289
2026-04-17	137.55	138.25	135.95	137.13	135.34	1,542,554
2026-04-16	140.50	140.98	136.38	137.55	135.76	1,349,509
2026-04-15	139.44	140.19	139.13	139.44	137.62	657,099
2026-04-14	139.71	140.30	138.08	138.08	136.28	772,145
2026-04-13	138.42	138.72	135.91	137.29	135.50	1,076,257
2026-04-10	140.44	140.87	138.54	139.19	137.38	1,121,423
2026-04-09	141.93	142.32	140.23	140.23	138.40	1,239,015
2026-04-08	142.69	144.99	141.91	142.18	140.33	1,332,439
2026-04-07	141.20	142.78	139.27	140.31	138.48	1,364,997
2026-04-02	142.18	143.30	138.35	138.93	137.12	1,019,222
2026-04-01	143.00	143.50	140.70	142.17	140.32	1,059,740
2026-03-31	141.03	143.95	140.64	140.78	138.95	1,361,138
2026-03-30	140.50	141.25	139.02	140.82	138.99	919,731
2026-03-27	141.90	143.75	140.64	143.19	141.32	1,497,215
2026-03-26	141.48	144.83	140.32	144.35	142.47	1,135,205
2026-03-25	140.77	141.26	139.18	140.99	139.15	1,005,234
2026-03-24	142.35	142.99	139.07	139.39	137.57	902,871
2026-03-23	137.50	141.05	136.36	139.79	137.97	1,071,621
2026-03-20	135.99	138.80	134.90	138.50	136.70	4,040,965
2026-03-19	135.00	135.65	133.35	134.62	132.87	1,830,142
2026-03-18	139.90	141.16	138.00	138.00	136.20	1,038,499
2026-03-17	140.90	141.44	138.73	141.15	139.31	1,118,957
2026-03-16	140.29	142.40	140.23	140.66	138.83	916,396
2026-03-13	140.11	141.07	139.22	141.03	139.19	1,070,995
2026-03-12	141.12	143.10	140.41	141.04	139.20	1,491,132
2026-03-11	144.57	145.36	141.53	142.58	140.72	1,036,022
2026-03-10	144.00	146.25	143.75	144.56	142.68	1,042,834
2026-03-09	144.50	145.00	140.93	142.22	138.58	1,318,863
2026-03-06	145.42	146.27	144.36	146.27	142.53	956,810
2026-03-05	144.78	147.90	143.32	146.49	142.74	1,393,930
2026-03-04	143.70	145.20	142.40	142.86	139.20	1,009,233
2026-03-03	147.00	147.03	144.77	145.24	141.52	988,598
2026-03-02	145.92	147.60	145.21	147.30	143.53	1,179,874
2026-02-27	146.02	147.55	145.06	146.76	143.00	1,684,016
2026-02-26	147.00	147.15	145.18	146.02	142.28	1,247,826
2026-02-25	145.00	146.49	144.61	145.11	141.40	1,578,444
2026-02-24	148.10	148.50	145.00	145.00	141.29	1,456,420
2026-02-23	153.26	153.96	147.18	147.38	143.61	1,632,217
2026-02-20	152.55	154.10	150.80	153.27	149.35	1,455,538
2026-02-19	153.29	154.46	152.13	154.19	150.24	1,376,168
2026-02-18	152.90	154.90	152.18	152.74	148.83	882,762
2026-02-17	152.50	152.53	150.23	151.56	147.68	898,970
2026-02-16	150.00	154.98	149.85	152.17	148.28	1,355,621
2026-02-13	152.02	156.15	150.00	150.01	146.17	2,441,741
2026-02-12	155.00	160.00	150.66	152.19	148.30	4,396,774
2026-02-11	156.01	163.44	150.21	163.44	159.26	3,833,267
2026-02-10	181.90	184.34	171.39	171.39	167.00	1,044,408
2026-02-09	180.90	182.54	179.97	180.37	175.75	930,010
2026-02-06	182.80	183.31	179.29	180.50	175.88	1,230,222
2026-02-05	181.14	184.02	180.92	181.24	176.60	1,086,704
2026-02-04	177.64	182.12	176.55	181.70	177.05	861,293

← NewerPage 3 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.