CSL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 279.73 | 281.94 | 279.23 | 281.07 | 268.57 | 1,257,089 |
| 2024-11-22 | 277.13 | 278.81 | 275.00 | 276.47 | 264.18 | 1,041,209 |
| 2024-11-21 | 275.67 | 276.85 | 273.07 | 273.72 | 261.55 | 997,247 |
| 2024-11-20 | 272.00 | 274.30 | 270.02 | 274.30 | 262.10 | 688,603 |
| 2024-11-19 | 272.45 | 275.19 | 271.02 | 271.36 | 259.29 | 1,121,461 |
| 2024-11-18 | 271.21 | 273.30 | 270.09 | 272.45 | 260.33 | 890,824 |
| 2024-11-15 | 280.67 | 281.07 | 275.01 | 277.01 | 264.69 | 921,020 |
| 2024-11-14 | 287.55 | 287.60 | 283.86 | 284.05 | 271.42 | 423,442 |
| 2024-11-13 | 285.50 | 285.86 | 282.18 | 285.54 | 272.84 | 392,254 |
| 2024-11-12 | 287.45 | 289.05 | 284.54 | 286.66 | 273.91 | 422,699 |
| 2024-11-11 | 285.40 | 287.70 | 285.01 | 287.32 | 274.54 | 518,725 |
| 2024-11-08 | 286.24 | 286.95 | 283.70 | 285.29 | 272.60 | 491,784 |
| 2024-11-07 | 286.25 | 287.25 | 281.40 | 283.39 | 270.79 | 472,108 |
| 2024-11-06 | 286.36 | 287.19 | 283.86 | 285.73 | 273.02 | 280,971 |
| 2024-11-05 | 286.92 | 288.00 | 283.67 | 283.99 | 271.36 | 346,546 |
| 2024-11-04 | 284.00 | 287.00 | 283.05 | 286.34 | 273.61 | 354,361 |
| 2024-11-01 | 284.41 | 285.00 | 281.62 | 281.62 | 269.10 | 620,325 |
| 2024-10-31 | 289.59 | 289.59 | 286.05 | 286.95 | 274.19 | 651,806 |
| 2024-10-30 | 292.00 | 292.49 | 287.46 | 287.46 | 274.68 | 559,123 |
| 2024-10-29 | 291.00 | 292.67 | 289.64 | 292.67 | 279.66 | 600,035 |
| 2024-10-28 | 292.05 | 294.47 | 290.89 | 292.00 | 279.02 | 374,484 |
| 2024-10-25 | 294.00 | 295.19 | 292.26 | 293.69 | 280.63 | 418,678 |
| 2024-10-24 | 292.65 | 296.03 | 291.26 | 293.57 | 280.52 | 415,514 |
| 2024-10-23 | 294.86 | 295.54 | 291.02 | 291.26 | 278.31 | 510,871 |
| 2024-10-22 | 301.00 | 302.45 | 293.50 | 294.13 | 281.05 | 725,885 |
| 2024-10-21 | 304.48 | 304.99 | 303.03 | 303.03 | 289.55 | 562,860 |
| 2024-10-18 | 300.74 | 300.99 | 298.81 | 300.58 | 287.21 | 820,560 |
| 2024-10-17 | 301.16 | 303.58 | 300.12 | 301.79 | 288.37 | 693,592 |
| 2024-10-16 | 300.91 | 301.16 | 298.02 | 299.60 | 286.28 | 628,551 |
| 2024-10-15 | 300.94 | 301.98 | 299.44 | 301.20 | 287.81 | 539,953 |
| 2024-10-14 | 296.29 | 299.39 | 296.14 | 299.31 | 286.00 | 406,619 |
| 2024-10-11 | 293.56 | 296.11 | 293.46 | 295.78 | 282.63 | 494,307 |
| 2024-10-10 | 295.01 | 296.50 | 293.51 | 294.13 | 281.05 | 572,276 |
| 2024-10-09 | 294.47 | 295.72 | 293.97 | 295.00 | 281.88 | 395,381 |
| 2024-10-08 | 288.51 | 293.30 | 286.92 | 292.52 | 279.51 | 494,450 |
| 2024-10-07 | 289.90 | 290.00 | 287.43 | 288.79 | 275.95 | 282,532 |
| 2024-10-04 | 287.64 | 289.70 | 287.16 | 288.93 | 276.08 | 602,353 |
| 2024-10-03 | 289.01 | 289.50 | 287.03 | 288.61 | 275.78 | 356,046 |
| 2024-10-02 | 285.50 | 288.03 | 285.24 | 287.02 | 274.26 | 440,109 |
| 2024-10-01 | 286.56 | 290.44 | 285.15 | 288.21 | 275.39 | 510,037 |
| 2024-09-30 | 285.01 | 287.35 | 283.85 | 286.28 | 273.55 | 861,024 |
| 2024-09-27 | 289.85 | 291.99 | 285.10 | 285.10 | 272.42 | 749,133 |
| 2024-09-26 | 288.54 | 291.16 | 287.78 | 291.16 | 278.21 | 606,769 |
| 2024-09-25 | 286.61 | 290.00 | 285.20 | 286.71 | 273.96 | 625,589 |
| 2024-09-24 | 288.85 | 290.50 | 287.20 | 287.66 | 274.87 | 633,128 |
| 2024-09-23 | 291.30 | 292.61 | 289.68 | 290.04 | 277.14 | 697,304 |
| 2024-09-20 | 295.00 | 295.81 | 292.75 | 293.64 | 280.58 | 1,672,635 |
| 2024-09-19 | 299.00 | 299.00 | 292.35 | 294.48 | 281.38 | 897,903 |
| 2024-09-18 | 294.28 | 295.68 | 292.75 | 295.40 | 282.26 | 505,905 |
| 2024-09-17 | 296.70 | 297.28 | 295.09 | 296.00 | 282.84 | 367,214 |
| 2024-09-16 | 300.15 | 301.00 | 296.69 | 296.69 | 283.50 | 492,630 |
| 2024-09-13 | 303.31 | 303.47 | 299.56 | 300.26 | 286.91 | 498,173 |
| 2024-09-12 | 301.73 | 302.12 | 299.87 | 301.66 | 288.25 | 694,621 |
| 2024-09-11 | 303.22 | 303.24 | 298.45 | 299.87 | 286.54 | 563,114 |
| 2024-09-10 | 301.49 | 303.53 | 301.43 | 301.51 | 288.10 | 681,025 |
| 2024-09-09 | 298.10 | 301.24 | 298.10 | 300.41 | 287.05 | 571,485 |
| 2024-09-06 | 302.12 | 305.00 | 300.79 | 303.99 | 288.39 | 515,094 |
| 2024-09-05 | 304.30 | 304.97 | 300.85 | 303.10 | 287.55 | 740,417 |
| 2024-09-04 | 302.89 | 303.99 | 299.73 | 303.99 | 288.39 | 529,640 |
| 2024-09-03 | 304.40 | 307.10 | 303.30 | 306.03 | 290.33 | 477,231 |
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.