CSL

CSL Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
CSL Limited CSL Australian Stock Exchange Ordinary Share AU000000CSL8
  Price Change Change Percent Stock Price Last Traded
0.17 0.06% 268.37 04:50:01
Open Price Low Price High Price Close Price Prev Close
268.75 267.11 269.33 268.37 268.20
more quote information »

CSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week264.78288.00262.10265.29520,3433.591.36%
1 Month265.00296.00252.52264.21637,1553.371.27%
3 Months270.80340.01168.00267.63807,767-2.43-0.9%
6 Months307.00340.01168.00282.00782,727-38.63-12.58%
1 Year330.00340.01168.00287.07887,169-61.63-18.68%
3 Years160.63342.75157.92249.78894,537107.7467.07%
5 Years99.80342.7591.62196.14906,917168.57168.91%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 268.20 0.37 0.14% 266.57 268.56 263.26 546,701
Apr 14 2021 267.83 3.71 1.4% 266.63 268.17 264.32 569,638
Apr 13 2021 264.12 -1.49 -0.56% 265.93 267.86 264.04 478,240
Apr 12 2021 265.61 2.35 0.89% 263.97 265.79 263.50 452,204
Apr 09 2021 263.26 -2.33 -0.88% 263.84 266.60 262.28 588,048
Apr 08 2021 265.59 2.75 1.05% 264.78 288.00 262.10 513,584
Apr 07 2021 262.84 -1.27 -0.48% 264.00 266.48 262.03 780,952
Apr 06 2021 264.11 1.42 0.54% 263.25 264.85 261.57 820,936
Apr 01 2021 262.69 -3.88 -1.46% 267.00 267.00 261.93 615,339
Mar 31 2021 266.57 3.00 1.14% 264.90 266.99 262.52 775,013
Mar 30 2021 263.57 -2.80 -1.05% 265.94 268.83 262.68 478,746
Mar 29 2021 266.37 -0.44 -0.16% 267.66 268.68 265.02 431,762
Mar 26 2021 266.81 -2.41 -0.9% 270.27 270.53 265.24 553,036
Mar 25 2021 269.22 2.57 0.96% 265.23 270.92 264.80 927,493
Mar 24 2021 266.65 5.79 2.22% 262.78 267.96 260.93 840,839
Mar 23 2021 260.86 4.58 1.79% 260.94 262.38 256.50 531,820
Mar 22 2021 256.28 0.00 0.0% 256.28 256.28 256.28 0.00
Mar 19 2021 256.28 0.00 0.0% 256.28 256.28 256.28 0.00
Mar 18 2021 256.28 -4.34 -1.67% 265.00 265.10 255.70 928,840
Mar 17 2021 260.62 -1.38 -0.53% 261.26 262.72 258.78 575,052
Mar 16 2021 262.00 6.09 2.38% 258.94 263.61 255.85 868,312
See More Historical Prices ยป
Your Recent History
ASX
CSL
CSL
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 16:23:20