CSL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 246.75 | 247.30 | 244.26 | 245.21 | 236.19 | 558,646 |
| 2025-05-20 | 243.95 | 245.57 | 242.99 | 244.03 | 235.05 | 685,282 |
| 2025-05-19 | 244.75 | 245.00 | 241.51 | 241.78 | 232.89 | 418,919 |
| 2025-05-16 | 242.72 | 245.23 | 241.60 | 241.82 | 232.93 | 1,022,835 |
| 2025-05-15 | 238.85 | 239.48 | 237.44 | 238.38 | 229.61 | 816,857 |
| 2025-05-14 | 237.11 | 240.48 | 236.90 | 239.81 | 230.99 | 789,689 |
| 2025-05-13 | 240.09 | 243.14 | 239.00 | 240.79 | 231.93 | 809,269 |
| 2025-05-12 | 234.75 | 240.88 | 232.21 | 235.14 | 226.49 | 949,095 |
| 2025-05-09 | 239.20 | 240.43 | 236.90 | 239.31 | 230.51 | 1,160,497 |
| 2025-05-08 | 242.39 | 244.41 | 238.40 | 239.92 | 231.10 | 1,514,013 |
| 2025-05-07 | 246.04 | 247.87 | 242.98 | 242.98 | 234.04 | 1,313,242 |
| 2025-05-06 | 256.13 | 256.86 | 249.85 | 250.47 | 241.26 | 589,532 |
| 2025-05-05 | 256.99 | 258.85 | 255.87 | 256.81 | 247.36 | 637,372 |
| 2025-05-02 | 251.05 | 256.88 | 251.05 | 256.41 | 246.98 | 963,274 |
| 2025-05-01 | 252.00 | 253.36 | 250.45 | 251.12 | 241.88 | 602,670 |
| 2025-04-30 | 246.00 | 251.13 | 245.50 | 251.13 | 241.89 | 1,262,608 |
| 2025-04-29 | 245.45 | 246.78 | 244.12 | 245.43 | 236.40 | 446,768 |
| 2025-04-28 | 247.00 | 248.20 | 244.29 | 244.29 | 235.31 | 1,083,240 |
| 2025-04-24 | 238.00 | 241.89 | 237.89 | 241.89 | 232.99 | 672,208 |
| 2025-04-23 | 241.69 | 243.64 | 238.13 | 239.76 | 230.94 | 900,385 |
| 2025-04-22 | 238.50 | 239.00 | 236.20 | 236.56 | 227.86 | 1,332,774 |
| 2025-04-17 | 240.98 | 241.05 | 237.10 | 239.35 | 230.55 | 823,376 |
| 2025-04-16 | 242.83 | 244.01 | 240.93 | 241.89 | 232.99 | 783,163 |
| 2025-04-15 | 239.00 | 244.10 | 238.00 | 244.10 | 235.12 | 933,501 |
| 2025-04-14 | 236.22 | 239.60 | 234.58 | 238.00 | 229.25 | 732,983 |
| 2025-04-11 | 234.08 | 235.47 | 228.61 | 233.08 | 224.51 | 1,998,705 |
| 2025-04-10 | 246.61 | 247.19 | 239.22 | 241.78 | 232.89 | 965,886 |
| 2025-04-09 | 242.00 | 243.32 | 229.22 | 233.62 | 225.03 | 1,612,338 |
| 2025-04-08 | 245.00 | 247.15 | 241.44 | 245.80 | 236.76 | 1,140,889 |
| 2025-04-07 | 248.00 | 248.94 | 241.88 | 241.88 | 232.98 | 1,633,606 |
| 2025-04-04 | 258.00 | 262.07 | 253.30 | 253.30 | 243.98 | 1,845,439 |
| 2025-04-03 | 251.39 | 257.68 | 250.42 | 257.68 | 248.20 | 836,587 |
| 2025-04-02 | 253.58 | 256.03 | 253.14 | 255.19 | 245.80 | 805,480 |
| 2025-04-01 | 251.22 | 252.50 | 249.49 | 251.57 | 242.32 | 625,950 |
| 2025-03-31 | 251.95 | 252.25 | 249.16 | 249.28 | 240.11 | 812,877 |
| 2025-03-28 | 251.04 | 252.72 | 249.58 | 252.72 | 243.43 | 831,971 |
| 2025-03-27 | 250.40 | 253.63 | 250.00 | 252.41 | 243.13 | 733,151 |
| 2025-03-26 | 257.00 | 257.19 | 252.33 | 252.92 | 243.62 | 963,293 |
| 2025-03-25 | 253.16 | 257.36 | 253.16 | 256.80 | 247.36 | 652,323 |
| 2025-03-24 | 254.00 | 255.49 | 251.62 | 253.33 | 244.01 | 339,738 |
| 2025-03-21 | 255.00 | 255.81 | 252.86 | 254.00 | 244.66 | 2,323,404 |
| 2025-03-20 | 249.58 | 255.92 | 249.22 | 255.32 | 245.93 | 1,452,095 |
| 2025-03-19 | 246.20 | 250.65 | 246.20 | 250.29 | 241.08 | 754,835 |
| 2025-03-18 | 248.15 | 250.82 | 247.69 | 247.69 | 238.58 | 1,136,961 |
| 2025-03-17 | 250.06 | 250.51 | 246.62 | 247.88 | 238.76 | 661,183 |
| 2025-03-14 | 249.66 | 251.18 | 248.81 | 250.05 | 240.85 | 985,993 |
| 2025-03-13 | 250.83 | 251.94 | 248.49 | 248.49 | 239.35 | 763,037 |
| 2025-03-12 | 248.32 | 250.85 | 246.50 | 250.37 | 241.16 | 1,048,294 |
| 2025-03-11 | 254.58 | 255.76 | 250.10 | 251.93 | 242.66 | 962,517 |
| 2025-03-10 | 258.75 | 259.20 | 255.04 | 255.40 | 246.01 | 471,213 |
| 2025-03-07 | 258.51 | 261.13 | 258.00 | 259.66 | 248.11 | 752,977 |
| 2025-03-06 | 263.74 | 263.74 | 260.33 | 262.00 | 250.35 | 832,358 |
| 2025-03-05 | 264.00 | 265.30 | 262.23 | 264.26 | 252.51 | 855,410 |
| 2025-03-04 | 262.59 | 264.97 | 259.83 | 264.71 | 252.94 | 872,529 |
| 2025-03-03 | 262.99 | 264.20 | 261.57 | 262.00 | 250.35 | 687,482 |
| 2025-02-28 | 260.41 | 262.00 | 259.50 | 260.57 | 248.98 | 1,697,246 |
| 2025-02-27 | 264.19 | 267.45 | 260.14 | 260.29 | 248.72 | 883,510 |
| 2025-02-26 | 263.26 | 264.90 | 261.69 | 264.82 | 253.04 | 702,476 |
| 2025-02-25 | 258.65 | 263.12 | 258.42 | 262.47 | 250.80 | 571,039 |
| 2025-02-24 | 256.75 | 261.45 | 255.72 | 261.00 | 249.39 | 883,510 |
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.