CSL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	261.40	261.74	258.19	258.67	247.17	1,390,778
2025-02-20	262.01	262.68	257.85	258.89	247.38	1,275,990
2025-02-19	260.25	266.86	260.23	264.85	253.07	1,174,551
2025-02-18	257.92	263.82	257.32	263.82	252.09	1,393,365
2025-02-17	255.75	258.69	254.03	258.30	246.81	863,928
2025-02-14	257.64	257.64	255.59	256.90	245.48	1,427,828
2025-02-13	256.21	256.51	254.00	254.00	242.71	1,307,898
2025-02-12	256.00	259.50	253.04	256.28	244.88	1,732,053
2025-02-11	268.50	275.57	255.40	256.96	245.53	1,818,036
2025-02-10	268.50	271.71	268.33	270.34	258.32	707,630
2025-02-07	269.20	272.44	269.20	269.86	257.86	635,946
2025-02-06	272.20	272.98	271.01	272.87	260.74	783,260
2025-02-05	274.42	275.70	268.88	270.34	258.32	877,231
2025-02-04	276.15	277.18	273.54	273.54	261.38	460,376
2025-02-03	274.05	277.92	274.01	275.37	263.12	505,999
2025-01-31	279.02	282.20	278.55	280.43	267.96	845,958
2025-01-30	276.15	280.43	275.41	279.73	267.29	488,014
2025-01-29	272.50	277.35	271.06	277.35	265.02	601,936
2025-01-28	269.45	273.83	268.75	272.48	260.36	680,551
2025-01-24	268.92	272.02	268.52	272.00	259.90	647,858
2025-01-23	272.50	272.50	269.50	270.00	257.99	737,305
2025-01-22	273.38	273.87	270.25	270.25	258.23	854,621
2025-01-21	275.56	275.96	273.00	273.42	261.26	575,022
2025-01-20	275.03	275.79	272.78	274.57	262.36	530,634
2025-01-17	278.35	278.53	274.35	275.06	262.83	950,508
2025-01-16	279.26	279.49	275.27	275.61	263.35	733,643
2025-01-15	278.09	279.31	275.76	276.33	264.04	485,779
2025-01-14	281.69	282.00	278.75	279.64	267.20	426,575
2025-01-13	279.39	280.46	278.14	280.00	267.55	604,880
2025-01-10	287.46	287.98	283.94	285.09	272.41	396,813
2025-01-09	288.30	289.20	286.40	287.55	274.76	405,762
2025-01-08	288.03	290.32	286.80	288.33	275.51	613,130
2025-01-07	285.00	287.35	284.50	285.70	273.00	373,136
2025-01-06	283.50	285.38	282.84	284.31	271.67	375,381
2025-01-03	283.23	284.13	280.26	283.43	270.83	425,862
2025-01-02	280.56	282.04	279.43	281.18	268.68	225,009
2024-12-31	281.66	282.86	280.59	281.58	269.06	210,673
2024-12-30	283.29	283.43	280.56	283.07	270.48	292,649
2024-12-27	283.65	283.70	280.73	282.35	269.79	289,051
2024-12-24	280.18	281.74	279.72	280.75	268.27	195,649
2024-12-23	278.10	278.65	276.24	278.11	265.74	338,993
2024-12-20	276.16	277.41	275.14	276.57	264.27	1,560,327
2024-12-19	280.00	281.72	277.80	278.79	266.39	834,975
2024-12-18	280.75	283.16	279.75	282.24	269.69	710,515
2024-12-17	276.30	280.13	276.01	278.92	266.52	536,496
2024-12-16	277.40	277.99	275.66	276.79	264.48	346,001
2024-12-13	276.82	277.60	275.00	277.55	265.21	652,854
2024-12-12	280.85	281.29	278.34	278.34	265.96	340,479
2024-12-11	281.28	281.43	278.08	279.61	267.18	553,999
2024-12-10	280.77	282.69	279.58	282.01	269.47	475,740
2024-12-09	277.67	281.54	277.50	281.28	268.77	609,786
2024-12-06	278.71	281.42	277.48	280.82	268.33	822,044
2024-12-05	281.75	282.65	280.50	281.70	269.17	600,129
2024-12-04	281.00	283.42	279.11	283.14	270.55	548,241
2024-12-03	281.99	285.98	278.00	284.62	271.96	868,457
2024-12-02	282.18	282.86	279.00	280.63	268.15	479,294
2024-11-29	282.33	283.24	280.70	282.22	269.67	700,043
2024-11-28	282.90	286.56	282.47	285.18	272.50	599,680
2024-11-27	282.50	283.00	280.26	280.74	268.26	524,613
2024-11-26	281.47	281.68	277.91	280.22	267.76	809,069

← NewerPage 8 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.