ASX - Delayed Quote AUD

CSL Limited (CSL.AX)

Compare
273.35
+0.87
+(0.32%)
As of 10:21:40 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025272.50273.50271.06273.35273.3536,450
Jan 28, 2025269.45273.83268.75272.48272.48680,551
Jan 24, 2025268.92272.02268.52272.00272.00647,858
Jan 23, 2025272.50272.50269.50270.00270.00737,305
Jan 22, 2025273.38273.87270.25270.25270.25854,621
Jan 21, 2025275.56275.96273.00273.42273.42575,022
Jan 20, 2025275.03275.79272.78274.57274.57530,634
Jan 17, 2025278.35278.53274.35275.06275.06950,508
Jan 16, 2025279.26279.49275.27275.61275.61733,643
Jan 15, 2025278.09279.31275.76276.33276.33485,779
Jan 14, 2025281.69282.00278.75279.64279.64426,575
Jan 13, 2025279.39280.46278.14280.00280.00604,880
Jan 10, 2025287.46287.98283.94285.09285.09396,813
Jan 9, 2025288.30289.20286.40287.55287.55405,762
Jan 8, 2025288.03290.32286.80288.33288.33613,130
Jan 7, 2025285.00287.35284.50285.70285.70373,136
Jan 6, 2025283.50285.38282.84284.31284.31375,381
Jan 3, 2025283.23284.13280.26283.43283.43425,862
Jan 2, 2025280.56282.04279.43281.18281.18225,009
Dec 31, 2024281.66282.86280.59281.58281.58210,673
Dec 30, 2024283.29283.43280.56283.07283.07292,649
Dec 27, 2024283.65283.70280.73282.35282.35289,051
Dec 24, 2024280.18281.74279.72280.75280.75195,649
Dec 23, 2024278.10278.65276.24278.11278.11338,993
Dec 20, 2024276.16277.41275.14276.57276.571,560,327
Dec 19, 2024280.00281.72277.80278.79278.79834,975
Dec 18, 2024280.75283.16279.75282.24282.24710,515
Dec 17, 2024276.30280.13276.01278.92278.92536,496
Dec 16, 2024277.40277.99275.66276.79276.79346,001
Dec 13, 2024276.82277.60275.00277.55277.55652,854
Dec 12, 2024280.85281.29278.34278.34278.34340,479
Dec 11, 2024281.28281.43278.08279.61279.61553,999
Dec 10, 2024280.77282.69279.58282.01282.01475,740
Dec 9, 2024277.67281.54277.50281.28281.28609,786
Dec 6, 2024278.71281.42277.48280.82280.82822,044
Dec 5, 2024281.75282.64280.50281.70281.70600,129
Dec 4, 2024281.00283.42279.11283.14283.14548,241
Dec 3, 2024281.99285.98278.00284.62284.62868,457
Dec 2, 2024282.18282.86279.00280.63280.63479,294
Nov 29, 2024282.33283.24280.70282.22282.22700,043
Nov 28, 2024282.90286.56282.47285.18285.18599,680
Nov 27, 2024282.50283.00280.26280.74280.74524,613
Nov 26, 2024281.47281.67277.91280.22280.22809,069
Nov 25, 2024279.73281.94279.23281.07281.071,257,089
Nov 22, 2024277.13278.80275.00276.47276.471,041,209
Nov 21, 2024275.67276.85273.07273.72273.72997,247
Nov 20, 2024272.00274.30270.02274.30274.30688,603
Nov 19, 2024272.45275.19271.02271.36271.361,121,461
Nov 18, 2024271.21273.30270.09272.45272.45890,824
Nov 15, 2024280.67281.07275.01277.01277.01921,020
Nov 14, 2024287.55287.60283.86284.05284.05423,442
Nov 13, 2024285.50285.86282.17285.54285.54392,254
Nov 12, 2024287.45289.05284.54286.66286.66422,699
Nov 11, 2024285.40287.70285.01287.32287.32518,725
Nov 8, 2024286.24286.95283.70285.29285.29491,784
Nov 7, 2024286.25287.25281.40283.39283.39472,108
Nov 6, 2024286.36287.19283.86285.73285.73280,971
Nov 5, 2024286.92288.00283.67283.99283.99346,546
Nov 4, 2024284.00287.00283.05286.34286.34354,361
Nov 1, 2024284.41285.00281.62281.62281.62620,325
Oct 31, 2024289.59289.59286.05286.95286.95651,806
Oct 30, 2024292.00292.49287.46287.46287.46559,123
Oct 29, 2024291.00292.67289.64292.67292.67600,035
Oct 28, 2024292.05294.47290.89292.00292.00374,484
Oct 25, 2024294.00295.19292.26293.69293.69418,678
Oct 24, 2024292.65296.03291.26293.57293.57415,514
Oct 23, 2024294.86295.54291.02291.26291.26510,871
Oct 22, 2024301.00302.45293.50294.13294.13725,885
Oct 21, 2024304.48304.99303.03303.03303.03562,860
Oct 18, 2024300.74300.99298.81300.58300.58820,560
Oct 17, 2024301.16303.58300.12301.79301.79693,592
Oct 16, 2024300.91301.16298.02299.60299.60628,551
Oct 15, 2024300.94301.98299.44301.20301.20539,953
Oct 14, 2024296.29299.39296.14299.31299.31406,619
Oct 11, 2024293.56296.11293.46295.78295.78494,307
Oct 10, 2024295.01296.50293.51294.13294.13572,276
Oct 9, 2024294.47295.72293.97295.00295.00395,381
Oct 8, 2024288.51293.30286.92292.52292.52494,450
Oct 7, 2024289.90290.00287.43288.79288.79282,532
Oct 4, 2024287.64289.70287.16288.93288.93602,353
Oct 3, 2024289.01289.50287.03288.61288.61356,046
Oct 2, 2024285.50288.02285.23287.02287.02440,109
Oct 1, 2024286.56290.44285.15288.21288.21510,037
Sep 30, 2024285.01287.35283.85286.28286.28861,024
Sep 27, 2024289.85291.99285.10285.10285.10749,133
Sep 26, 2024288.54291.16287.78291.16291.16606,769
Sep 25, 2024286.61290.00285.20286.71286.71625,589
Sep 24, 2024288.85290.50287.20287.66287.66633,128
Sep 23, 2024291.30292.61289.68290.04290.04697,304
Sep 20, 2024295.00295.81292.75293.64293.641,672,635
Sep 19, 2024299.00299.00292.35294.48294.48897,903
Sep 18, 2024294.28295.68292.75295.40295.40505,905
Sep 17, 2024296.70297.28295.09296.00296.00367,214
Sep 16, 2024300.15300.99296.69296.69296.69492,630
Sep 13, 2024303.31303.47299.56300.26300.26498,173
Sep 12, 2024301.73302.12299.87301.66301.66694,621
Sep 11, 2024303.22303.24298.45299.87299.87563,114
Sep 10, 2024301.49303.53301.43301.51301.51681,025
Sep 9, 2024 2.20 Dividend
Sep 9, 2024298.10301.24298.10300.41300.41571,485
Sep 6, 2024302.12305.00300.79303.99301.79515,094
Sep 5, 2024304.30304.97300.85303.10300.90740,417
Sep 4, 2024302.89303.99299.73303.99301.79529,640
Sep 3, 2024304.40307.10303.30306.03303.81477,231
Sep 2, 2024306.75307.16302.85305.74303.52420,047
Aug 30, 2024309.31309.89305.94307.16304.931,559,007
Aug 29, 2024307.51308.38306.26307.93305.70461,595
Aug 28, 2024307.40307.90304.87307.90305.67655,985
Aug 27, 2024308.98310.00307.01307.92305.69258,822
Aug 26, 2024309.28310.00307.57309.31307.07339,611
Aug 23, 2024307.00309.75306.70309.52307.28481,242
Aug 22, 2024309.00309.00307.26308.10305.87370,120
Aug 21, 2024307.60308.49305.36308.49306.25537,204
Aug 20, 2024310.21311.38308.25308.25306.02447,410
Aug 19, 2024305.41308.69304.34307.80305.57514,780
Aug 16, 2024303.92305.98302.00305.34303.131,257,111
Aug 15, 2024301.69304.00298.71301.12298.94764,880
Aug 14, 2024295.29302.30295.20300.77298.59785,377
Aug 13, 2024300.03301.27291.46294.78292.641,352,371
Aug 12, 2024310.56311.00308.84308.93306.69367,581
Aug 9, 2024308.99308.99305.97308.53306.29769,182
Aug 8, 2024303.88307.33303.80305.47303.26462,827
Aug 7, 2024301.24306.40300.65304.41302.20665,250
Aug 6, 2024298.92302.64296.91302.30300.11618,358
Aug 5, 2024301.50305.00299.50301.10298.92701,094
Aug 2, 2024305.66306.26302.80305.67303.451,183,482
Aug 1, 2024312.75313.25310.59310.59308.34480,984
Jul 31, 2024310.10311.54308.61309.72307.48953,714
Jul 30, 2024308.51310.46307.81309.29307.05443,457
Jul 29, 2024310.00312.47310.00311.33309.07554,622
Jul 26, 2024307.94309.48306.35308.05305.82840,352
Jul 25, 2024307.68309.50305.54305.54303.33850,479
Jul 24, 2024311.30313.55310.06310.39308.14500,616
Jul 23, 2024311.01313.50310.39312.15309.89594,937
Jul 22, 2024309.97311.31307.86309.18306.94409,498
Jul 19, 2024308.37311.70307.33311.70309.441,374,357
Jul 18, 2024308.75311.12306.32311.12308.87712,862
Jul 17, 2024307.95310.00306.26308.02305.79617,254
Jul 16, 2024307.48309.49306.25307.86305.63639,461
Jul 15, 2024308.93311.00306.28308.56306.32643,885
Jul 12, 2024303.41306.68303.01306.60304.38707,100
Jul 11, 2024300.00302.49299.34302.04299.85592,633
Jul 10, 2024297.59298.49296.08297.66295.50578,607
Jul 9, 2024297.99299.67296.84298.53296.37542,846
Jul 8, 2024299.64300.03294.81295.56293.42587,421
Jul 5, 2024297.75300.00297.02299.75297.58656,741
Jul 4, 2024297.44299.00297.16297.50295.34541,262
Jul 3, 2024292.49294.90292.10294.90292.76524,893
Jul 2, 2024290.71293.00290.55292.08289.96431,077
Jul 1, 2024293.17293.93291.50292.60290.48609,689
Jun 28, 2024296.30298.20295.00295.21293.07780,313
Jun 27, 2024291.86295.16289.25295.16293.02565,183
Jun 26, 2024294.99296.49293.82294.88292.74844,641
Jun 25, 2024293.55294.28292.12293.70291.57644,434
Jun 24, 2024292.33292.85290.25292.01289.89528,787
Jun 21, 2024294.00294.75290.82293.00290.881,732,957
Jun 20, 2024293.10294.00289.94290.74288.631,311,359
Jun 19, 2024295.00295.48292.18293.00290.88590,050
Jun 18, 2024289.10294.19289.07293.87291.74846,827
Jun 17, 2024288.06290.40287.86288.80286.71696,537
Jun 14, 2024288.40289.45287.63289.10287.00622,946
Jun 13, 2024284.91288.05284.48287.96285.87917,566
Jun 12, 2024284.55285.49281.60282.23280.18708,022
Jun 11, 2024285.27286.66284.20286.30284.23767,910
Jun 7, 2024289.00289.94287.13289.00286.91494,656
Jun 6, 2024288.00290.59287.50289.50287.40648,360
Jun 5, 2024284.20286.44283.73285.86283.79927,555
Jun 4, 2024283.00284.64281.65282.00279.96579,240
Jun 3, 2024283.65283.88279.40281.34279.30546,335
May 31, 2024278.60284.50278.07280.10278.074,551,409
May 30, 2024277.56278.32275.04278.32276.30513,532
May 29, 2024279.50280.30278.20278.20276.18791,780
May 28, 2024281.96282.20279.41281.96279.92637,279
May 27, 2024281.47282.13279.80280.64278.61371,943
May 24, 2024279.09281.93279.04280.92278.88564,716
May 23, 2024278.43283.03278.02282.00279.96749,018
May 22, 2024278.00280.10277.20278.09276.07597,796
May 21, 2024277.94279.11276.35277.63275.62783,076
May 20, 2024280.53281.98277.90277.90275.89419,814
May 17, 2024285.50285.54279.66280.00277.971,404,153
May 16, 2024286.49287.25284.10286.95284.87968,347
May 15, 2024281.90284.50281.02283.05281.00594,466
May 14, 2024279.97282.07278.94279.58277.55554,016
May 13, 2024278.87280.30278.20279.92277.89436,936
May 10, 2024276.86280.43276.02279.18277.16485,383
May 9, 2024276.54277.10275.10277.05275.04621,078
May 8, 2024279.74281.78278.67279.90277.87494,169
May 7, 2024277.50280.00276.24279.56277.53723,369
May 6, 2024276.76277.00275.36275.50273.50465,016
May 3, 2024276.00277.50274.44275.80273.80472,252
May 2, 2024274.68276.45273.87275.39273.39418,404
May 1, 2024274.92276.28274.08274.49272.50382,481
Apr 30, 2024274.45276.97274.30276.76274.75558,435
Apr 29, 2024274.75275.49272.56275.00273.01448,029
Apr 26, 2024275.10275.24272.37273.30271.32726,766
Apr 24, 2024281.57282.98278.27278.45276.43776,115
Apr 23, 2024277.18280.29277.00278.97276.95562,940
Apr 22, 2024272.75275.94272.75275.47273.47515,720
Apr 19, 2024270.01270.65265.14269.49267.541,475,785
Apr 18, 2024270.13272.89270.01271.40269.431,036,262
Apr 17, 2024275.01276.31272.62272.62270.64369,441
Apr 16, 2024276.16277.00272.87274.70272.71844,529
Apr 15, 2024279.96281.35278.55278.55276.53489,466
Apr 12, 2024279.98283.36279.96281.70279.66572,183
Apr 11, 2024280.04281.60279.96280.40278.37445,147
Apr 10, 2024280.62284.49280.30283.37281.32433,064
Apr 9, 2024282.80282.87279.41280.08278.05375,261
Apr 8, 2024280.91282.85280.75281.46279.42413,408
Apr 5, 2024279.92281.60278.75280.05278.02638,459
Apr 4, 2024282.44284.17282.00282.00279.96331,129
Apr 3, 2024283.92284.81281.23282.31280.26615,056
Apr 2, 2024286.05287.91284.74285.67283.60804,880
Mar 28, 2024287.99289.76286.98287.92285.83638,665
Mar 27, 2024284.90286.60284.32286.35284.27484,437
Mar 26, 2024282.87283.45281.20282.47280.42383,975
Mar 25, 2024281.00284.80280.65283.69281.63581,262
Mar 22, 2024277.50280.94276.00280.94278.901,380,370
Mar 21, 2024277.56280.54275.00276.29274.291,242,654
Mar 20, 2024280.02281.12277.69278.87276.85471,775
Mar 19, 2024279.99279.99276.70279.17277.15649,600
Mar 18, 2024279.31281.49278.72279.57277.54636,800
Mar 15, 2024279.81280.29278.15280.21278.181,556,229
Mar 14, 2024280.49282.96280.31282.67280.62537,020
Mar 13, 2024283.25283.87280.00280.00277.97493,976
Mar 12, 2024280.38282.16280.06281.87279.83386,357
Mar 11, 2024 1.80 Dividend
Mar 11, 2024279.58281.81279.23281.20279.16554,365
Mar 8, 2024281.50286.08280.45285.47281.62724,142
Mar 7, 2024281.70283.74280.90281.85278.04598,601
Mar 6, 2024284.72285.25280.88282.30278.49464,565
Mar 5, 2024280.50283.33279.49283.00279.18631,484
Mar 4, 2024280.00281.05277.54279.48275.71813,065
Mar 1, 2024285.08285.13281.50282.35278.54852,943
Feb 29, 2024283.04286.95283.04286.24282.371,401,200
Feb 28, 2024285.24286.43284.20285.62281.76408,483
Feb 27, 2024284.60285.92284.00285.50281.64487,401
Feb 26, 2024286.00287.77285.40287.32283.44420,802
Feb 23, 2024286.80287.00282.88285.34281.491,096,189
Feb 22, 2024284.66286.40283.19285.02281.17493,891
Feb 21, 2024284.57286.40283.07284.27280.43806,758
Feb 20, 2024280.32283.98280.11282.28278.47570,405
Feb 19, 2024282.60284.00280.25281.03277.24585,413
Feb 16, 2024286.40286.87282.21284.00280.171,610,310
Feb 15, 2024279.10284.70279.10282.89279.071,007,448
Feb 14, 2024275.50280.19275.45280.19276.41888,230
Feb 13, 2024290.19290.24278.65282.25278.441,304,071
Feb 12, 2024289.75293.98286.14290.24286.32940,746
Feb 9, 2024303.65305.39302.95305.00300.88780,181
Feb 8, 2024304.50305.17302.12303.15299.06427,131
Feb 7, 2024305.00306.42302.09304.97300.851,044,234
Feb 6, 2024301.50301.96298.54301.96297.88787,509
Feb 5, 2024300.00300.70296.90300.24296.19339,217
Feb 2, 2024300.08301.34298.13299.79295.74956,505
Feb 1, 2024300.50300.50296.76296.76292.75645,335
Jan 31, 2024295.79302.50295.12301.70297.631,145,518
Jan 30, 2024294.82297.81293.50296.74292.73598,004
Jan 29, 2024295.00295.00292.19293.26289.30641,558

Related Tickers

TLX.AX Telix Pharmaceuticals Limited
29.01
+2.49%
 
CU6.AX Clarity Pharmaceuticals Ltd
3.9200
+3.70%
 
CUV.AX Clinuvel Pharmaceuticals Limited
11.89
0.00%
 
NEU.AX Neuren Pharmaceuticals Limited
14.59
+1.39%
 
BOT.AX Botanix Pharmaceuticals Limited
0.4400
0.00%
 
MSB.AX Mesoblast Limited
2.9600
+2.42%
 
OCC.AX Orthocell Limited
1.5000
+0.33%
 
DXB.AX Dimerix Limited
0.4300
-2.27%
 
ATX.AX Amplia Therapeutics Limited
0.0840
0.00%
 
RCE.AX Recce Pharmaceuticals Ltd
0.4650
0.00%