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
-3.12 -1.13% 272.70 02:50:01
Open Price Low Price High Price Close Price Prev Close
272.50 270.82 274.76 272.70 275.82
more quote information »

CSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week271.90276.40268.45272.43883,2030.800.29%
1 Month291.98291.98266.93275.21697,824-19.28-6.6%
3 Months288.39320.42266.93292.68775,467-15.69-5.44%
6 Months276.80320.42266.93289.75828,240-4.10-1.48%
1 Year319.00342.75242.67295.131,022,189-46.30-14.51%
3 Years149.30342.75138.92243.86898,599123.4082.65%
5 Years107.60342.7591.62188.82921,246165.10153.44%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 275.82 1.72 0.63% 276.00 276.20 274.06 491,196
Jan 22 2021 274.10 5.32 1.98% 271.71 276.40 271.22 1,779,801
Jan 21 2021 268.78 -2.49 -0.92% 270.80 271.44 268.45 851,110
Jan 20 2021 271.27 0.03 0.01% 273.09 273.62 270.87 564,675
Jan 19 2021 271.24 3.56 1.33% 271.90 271.90 268.61 729,235
Jan 18 2021 267.68 -0.88 -0.33% 269.24 270.77 266.93 496,663
Jan 15 2021 268.56 -3.22 -1.18% 273.20 273.50 268.51 780,033
Jan 14 2021 271.78 -0.52 -0.19% 270.30 274.09 270.02 862,189
Jan 13 2021 272.30 -1.33 -0.49% 272.80 273.00 268.99 968,555
Jan 12 2021 273.63 -2.27 -0.82% 275.01 277.43 272.78 696,654
Jan 11 2021 275.90 -3.85 -1.38% 280.30 282.00 275.20 592,281
Jan 08 2021 279.75 3.14 1.14% 274.80 279.75 274.10 690,449
Jan 07 2021 276.61 -2.99 -1.07% 280.71 281.67 275.17 867,185
Jan 06 2021 279.60 -5.19 -1.82% 282.00 283.08 278.61 1,000,318
Jan 05 2021 284.79 0.12 0.04% 283.20 285.17 282.56 552,063
Jan 04 2021 284.67 1.49 0.53% 284.71 285.23 283.30 312,952
Dec 31 2020 283.18 -3.72 -1.3% 286.02 286.76 283.18 401,478
Dec 30 2020 286.90 -1.06 -0.37% 287.74 291.14 286.42 381,719
Dec 29 2020 287.96 -0.58 -0.2% 291.98 291.98 287.02 240,095
Dec 23 2020 288.54 -0.63 -0.22% 290.99 291.00 286.88 238,639
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:20210127 19:07:15