CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	272.27	273.33	269.89	270.10	260.17	499,742
2025-08-13	265.01	270.48	264.38	269.55	259.64	899,256
2025-08-12	263.30	265.32	263.02	264.31	254.59	566,033
2025-08-11	262.44	263.85	260.65	263.82	254.12	560,596
2025-08-08	263.90	265.00	260.88	260.88	251.28	916,281
2025-08-07	269.60	270.44	265.47	265.53	255.76	642,872
2025-08-06	268.30	270.48	266.04	269.60	259.68	562,668
2025-08-05	266.16	268.31	264.72	267.20	257.37	478,963
2025-08-04	264.50	267.18	263.66	264.91	255.17	407,945
2025-08-01	269.10	269.74	263.18	264.05	254.34	1,173,472
2025-07-31	271.53	273.58	270.90	270.90	260.94	1,068,920
2025-07-30	272.75	275.79	271.11	271.11	261.14	653,979
2025-07-29	269.50	272.50	268.56	272.00	262.00	612,399
2025-07-28	268.49	272.20	268.22	270.59	260.64	531,014
2025-07-25	269.56	270.42	267.15	267.92	258.07	963,414
2025-07-24	267.66	272.00	265.59	269.56	259.65	1,036,442
2025-07-23	264.45	265.88	259.33	265.50	255.74	871,123
2025-07-22	258.12	264.81	257.91	263.95	254.24	1,232,930
2025-07-21	256.32	256.50	252.60	255.31	245.92	677,921
2025-07-18	252.00	258.31	251.10	257.38	247.91	1,482,572
2025-07-17	247.65	249.87	245.75	248.39	239.25	747,709
2025-07-16	250.60	251.00	245.46	247.45	238.35	744,374
2025-07-15	241.26	250.74	241.26	250.66	241.44	868,972
2025-07-14	240.50	242.88	240.10	241.60	232.71	474,989
2025-07-11	243.20	243.59	239.87	240.92	232.06	770,597
2025-07-10	244.43	244.89	239.50	242.41	233.49	608,672
2025-07-09	247.62	248.44	243.02	243.71	234.75	732,824
2025-07-08	246.58	247.00	243.00	245.94	236.89	919,555
2025-07-07	243.56	248.30	243.53	247.98	238.86	684,962
2025-07-04	242.00	243.44	241.17	242.76	233.83	504,064
2025-07-03	241.13	243.48	240.18	241.00	232.14	680,625
2025-07-02	238.31	241.77	238.27	239.77	230.95	807,001
2025-07-01	240.51	242.74	238.24	238.24	229.48	673,970
2025-06-30	235.44	240.84	235.00	239.48	230.67	934,509
2025-06-27	238.52	240.04	234.14	234.34	225.72	1,223,707
2025-06-26	239.92	241.75	238.98	239.98	231.15	766,977
2025-06-25	240.96	242.06	238.45	238.45	229.68	615,956
2025-06-24	242.75	243.98	240.50	241.22	232.35	603,600
2025-06-23	239.78	240.78	236.80	240.78	231.92	513,427
2025-06-20	238.71	241.05	237.37	240.21	231.38	2,283,756
2025-06-19	242.59	242.81	238.65	238.71	229.93	933,749
2025-06-18	239.46	243.99	238.91	241.97	233.07	918,666
2025-06-17	238.55	241.28	237.66	239.29	230.49	556,721
2025-06-16	238.23	241.14	238.23	239.10	230.31	386,113
2025-06-13	242.00	242.00	237.72	238.86	230.07	723,664
2025-06-12	240.01	242.78	239.61	241.05	232.18	622,476
2025-06-11	245.00	245.15	240.80	240.85	231.99	501,001
2025-06-10	242.00	244.13	240.90	244.13	235.15	707,288
2025-06-06	244.23	245.15	241.92	241.92	233.02	676,605
2025-06-05	247.34	247.49	242.10	242.96	234.02	706,107
2025-06-04	246.95	247.54	245.68	246.22	237.16	601,651
2025-06-03	246.70	248.15	244.00	245.45	236.42	822,581
2025-06-02	247.26	248.25	246.52	247.80	238.69	429,599
2025-05-30	247.75	250.48	246.51	246.99	237.91	1,635,203
2025-05-29	249.42	250.76	246.71	248.00	238.88	509,678
2025-05-28	250.00	251.09	247.13	247.13	238.04	522,156
2025-05-27	247.56	249.18	245.30	248.99	239.83	457,677
2025-05-26	246.50	248.10	245.60	247.05	237.96	284,265
2025-05-23	247.46	247.55	244.67	246.38	237.32	692,753
2025-05-22	242.97	248.40	242.81	246.59	237.52	618,485

← NewerPage 6 of 22 · 1,268 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.