CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	179.00	179.91	177.93	178.11	173.55	744,993
2026-02-02	182.00	182.86	176.18	177.08	172.55	1,031,822
2026-01-30	184.41	184.41	181.00	181.42	176.78	1,607,749
2026-01-29	179.01	180.46	178.18	179.40	174.81	823,676
2026-01-28	184.30	184.39	179.38	180.19	175.58	1,028,741
2026-01-27	181.50	184.62	181.11	182.29	177.63	1,071,150
2026-01-23	179.79	180.80	179.33	179.62	175.02	1,049,115
2026-01-22	176.26	179.72	176.26	178.41	173.85	959,000
2026-01-21	176.00	177.23	173.72	176.11	171.60	1,094,312
2026-01-20	176.85	178.30	176.62	176.70	172.18	896,503
2026-01-19	175.92	176.93	175.24	176.50	171.98	529,362
2026-01-16	175.01	176.07	174.35	175.53	171.04	1,136,494
2026-01-15	175.80	176.68	174.21	175.28	170.80	881,337
2026-01-14	173.01	174.69	172.10	173.49	169.05	1,112,245
2026-01-13	175.01	175.86	173.32	173.32	168.89	682,808
2026-01-12	174.50	175.62	174.00	175.10	170.62	573,969
2026-01-09	175.00	175.60	173.47	174.29	169.83	740,858
2026-01-08	175.10	175.10	172.00	174.45	169.99	944,446
2026-01-07	168.80	170.52	168.65	170.00	165.65	1,039,843
2026-01-06	172.50	173.30	168.29	168.29	163.98	1,051,387
2026-01-05	172.01	173.02	171.75	172.46	168.05	484,026
2026-01-02	173.50	173.87	171.90	171.96	167.56	459,420
2025-12-31	172.50	173.46	172.00	172.65	168.23	474,918
2025-12-30	173.70	174.05	172.04	172.42	168.01	507,640
2025-12-29	172.50	174.23	171.75	173.55	169.11	818,551
2025-12-24	175.60	175.82	171.48	171.48	167.09	542,529
2025-12-23	176.90	177.47	175.59	175.66	171.17	683,948
2025-12-22	178.20	178.87	175.54	176.31	171.80	554,540
2025-12-19	175.00	176.32	174.72	175.08	170.60	1,930,903
2025-12-18	173.09	174.81	171.64	173.99	169.54	1,175,326
2025-12-17	176.12	177.00	172.55	173.39	168.95	1,215,809
2025-12-16	179.77	179.77	177.15	177.15	172.62	1,578,336
2025-12-15	182.00	183.31	179.31	179.31	174.72	1,013,640
2025-12-12	179.97	183.99	179.45	183.93	179.22	973,901
2025-12-11	181.40	181.71	178.12	178.81	174.23	855,310
2025-12-10	183.62	183.66	180.00	181.63	176.98	693,730
2025-12-09	185.00	186.50	181.82	181.82	177.17	878,270
2025-12-08	183.97	185.87	183.50	185.50	180.75	600,386
2025-12-05	184.68	185.60	181.20	184.10	179.39	1,049,155
2025-12-04	181.75	185.61	181.69	185.61	180.86	755,783
2025-12-03	186.00	186.00	181.85	182.30	177.64	688,846
2025-12-02	182.60	184.60	182.01	183.44	178.75	613,066
2025-12-01	186.25	186.55	182.56	183.64	178.94	690,698
2025-11-28	186.70	188.67	185.65	186.30	181.53	704,886
2025-11-27	184.29	187.45	184.15	186.18	181.42	1,061,590
2025-11-26	182.41	184.93	181.88	182.90	178.22	997,921
2025-11-25	185.20	185.66	181.86	182.14	177.48	778,335
2025-11-24	179.96	183.90	179.94	182.95	178.27	1,556,113
2025-11-21	177.50	179.60	175.77	178.85	174.27	1,449,117
2025-11-20	180.00	181.39	178.34	178.34	173.78	910,523
2025-11-19	180.70	182.20	178.37	179.22	174.63	933,791
2025-11-18	179.31	182.35	179.31	180.08	175.47	1,041,759
2025-11-17	181.00	182.07	179.26	180.44	175.82	843,062
2025-11-14	180.00	182.40	179.27	181.81	177.16	915,819
2025-11-13	179.00	181.93	178.29	181.93	177.27	831,162
2025-11-12	178.12	179.87	177.18	179.06	174.48	781,505
2025-11-11	178.50	181.69	178.12	178.12	173.56	991,396
2025-11-10	177.86	178.91	176.51	178.91	174.33	722,862
2025-11-07	182.00	182.46	178.70	179.03	174.45	776,756
2025-11-06	177.15	179.49	176.31	179.49	174.90	1,394,369

← NewerPage 4 of 22 · 1,267 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.