CSL Ltd historical data

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

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
2025-10-17	222.22	222.47	218.44	218.50	212.91	1,607,027
2025-10-16	217.60	221.22	215.62	220.29	214.65	1,398,094
2025-10-15	214.52	216.59	213.03	216.45	210.91	1,389,123
2025-10-14	208.62	213.19	208.02	211.00	205.60	1,294,426
2025-10-13	208.82	210.85	207.70	208.75	203.41	533,435
2025-10-10	209.00	209.59	207.72	209.20	203.85	1,075,798
2025-10-09	206.00	208.43	206.00	207.00	201.70	680,842
2025-10-08	205.48	206.60	204.00	205.72	200.46	570,261
2025-10-07	205.26	207.14	203.71	205.34	200.09	646,554
2025-10-06	209.80	209.99	204.48	205.67	200.41	615,666
2025-10-03	206.40	207.79	205.30	207.79	202.47	1,496,506
2025-10-02	203.50	207.05	201.90	206.24	200.96	1,623,950
2025-10-01	198.52	200.44	198.04	198.80	193.71	872,641
2025-09-30	200.01	201.56	197.80	198.20	193.13	996,080
2025-09-29	196.50	200.95	196.33	199.00	193.91	1,013,556
2025-09-26	196.20	196.50	189.80	194.23	189.26	1,942,206
2025-09-25	196.00	199.28	195.67	197.99	192.92	1,032,916
2025-09-24	199.90	199.90	196.81	197.34	192.29	1,118,618
2025-09-23	200.00	200.63	198.32	199.94	194.82	926,181
2025-09-22	197.00	200.13	196.80	199.24	194.14	743,390
2025-09-19	200.98	203.69	198.37	198.37	193.29	3,357,032
2025-09-18	200.58	201.47	198.34	198.34	193.27	2,107,594
2025-09-17	201.89	202.90	200.40	201.07	195.93	1,266,750
2025-09-16	203.58	204.20	200.66	201.91	196.74	1,160,156
2025-09-15	204.59	205.55	203.00	204.48	199.25	1,373,225
2025-09-12	206.00	210.12	205.90	207.82	202.50	1,061,162
2025-09-11	210.20	210.89	204.80	205.81	200.54	1,481,808
2025-09-10	209.56	211.69	208.60	210.93	205.53	766,988
2025-09-09	212.00	212.42	208.76	209.94	204.57	1,150,528
2025-09-08	211.21	213.78	210.60	213.37	205.52	961,862
2025-09-05	210.92	211.86	209.19	209.25	201.55	1,145,142
2025-09-04	207.21	210.85	206.78	210.85	203.10	1,184,545
2025-09-03	207.60	208.18	205.82	206.62	199.02	1,238,754
2025-09-02	210.11	210.23	206.85	208.37	200.71	1,302,080
2025-09-01	212.95	213.85	210.27	210.27	202.54	650,591
2025-08-29	212.00	213.35	210.50	212.89	205.06	1,120,057
2025-08-28	215.50	215.70	212.70	212.70	204.88	788,032
2025-08-27	216.70	217.32	214.39	215.71	207.78	914,028
2025-08-26	216.00	216.50	213.23	215.16	207.25	1,869,275
2025-08-25	219.98	221.50	215.73	216.40	208.44	1,397,238
2025-08-22	226.01	227.90	216.60	216.60	208.63	2,451,697
2025-08-21	220.00	228.30	220.00	226.00	217.69	2,278,663
2025-08-20	221.00	223.27	208.35	220.74	212.62	5,534,828
2025-08-19	245.45	257.00	225.50	225.50	217.21	5,026,031
2025-08-18	271.99	273.45	270.10	271.32	261.34	595,988
2025-08-15	269.00	270.37	266.78	270.37	260.43	600,591
2025-08-14	272.27	273.33	269.89	270.10	260.17	499,742

← NewerPage 5 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.