CSL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 176.51 | 177.60 | 174.60 | 176.34 | 171.83 | 715,010 |
| 2025-11-04 | 174.20 | 178.47 | 172.11 | 176.99 | 172.46 | 1,237,852 |
| 2025-11-03 | 178.50 | 179.45 | 175.00 | 175.39 | 170.90 | 1,230,333 |
| 2025-10-31 | 182.92 | 184.16 | 177.77 | 178.50 | 173.93 | 2,081,434 |
| 2025-10-30 | 173.56 | 179.89 | 172.11 | 179.56 | 174.97 | 2,040,613 |
| 2025-10-29 | 176.44 | 176.89 | 168.00 | 170.77 | 166.40 | 2,900,315 |
| 2025-10-28 | 188.50 | 190.00 | 176.01 | 177.86 | 173.31 | 4,209,921 |
| 2025-10-27 | 212.99 | 213.85 | 210.96 | 211.42 | 206.01 | 798,690 |
| 2025-10-24 | 217.33 | 218.14 | 212.47 | 212.47 | 207.03 | 1,211,559 |
| 2025-10-23 | 219.48 | 221.49 | 217.55 | 217.55 | 211.98 | 930,887 |
| 2025-10-22 | 220.30 | 221.76 | 218.93 | 220.70 | 215.05 | 812,258 |
| 2025-10-21 | 218.00 | 220.41 | 217.65 | 220.41 | 214.77 | 664,484 |
| 2025-10-20 | 218.50 | 219.55 | 217.10 | 217.66 | 212.09 | 587,929 |
← NewerPage 5 of 5 · 253 trading days
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.