Csl Ltd (QX) Historical Data - CSLLY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Csl Ltd (QX) (CSLLY)
Csl Ltd (QX) (CSLLY) Historical

Csl Ltd (QX) (CSLLY)

90.10

-0.61

(-0.67%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	90.1	-0.61	-0.67	91.91	91.91	89.68	30771
1713907740	90.71	1.54	1.73	90	90.73	90	34507
1713821340	89.17	2.35	2.70	85.96	90	85.96	54086
1713561900	86.8225	-0.1	-0.11	85.975	87.1	85.975	52232
1713475500	86.918	-1.04	-1.18	86.795	88.21	86.795	59588
1713389100	87.96	0.13	0.15	87.875	88.25	87.43	44743
1713302940	87.83	-1.67	-1.87	87.85	88.288	87.3	48029
1713216000	89.5	-2.01	-2.20	91.68	91.68	89.37	44249
1712957160	91.51	0.02	0.02	91.46	91.51	90.83	17628
1712870760	91.492	-0.51	-0.55	92.18	92.18	90.56	24813
1712784000	92	-0.91	-0.98	91.79	94.33	91.75	19515
1712698140	92.91	-0.17	-0.18	93.11	93.21	92.39	23547
1712611200	93.08	0.79	0.85	91.32	93.09	91.32	26495
1712352000	92.294	-0.28	-0.30	92.55	92.55	91.9	33358
1712265780	92.57	-0.15	-0.16	93.326	93.706	92.4	31067
1712179500	92.72	-0.41	-0.44	93.06	93.06	92	45593
1712092980	93.13	-0.37	-0.40	93.641	94.39	92.73	42959
1712006940	93.5	-0.79	-0.84	94.39	94.39	91.45	21695
1711660800	94.29	0.41	0.44	95.83	95.83	91.79	22690
1711574580	93.88	1.57	1.70	95.711	95.711	93.37	34522
1711488540	92.31	-0.06	-0.06	95.02	95.02	90.6	50028
1711401600	92.37	0.89	0.97	92.9795	92.9795	92.37	31832
1711142880	91.48	0.8	0.88	91.68	93.9	91.45	20270
1711056240	90.68	-1.31	-1.42	91	91.169	90.68	20452
1710970140	91.99	0.93	1.02	91.8	92.13	90.62	27247
1710883740	91.06	-0.37	-0.40	91.225	91.98	90.51	28201
1710796800	91.43	-0.12	-0.13	91.65	92.3	91.43	18658
1710537720	91.55	-0.74	-0.80	91.82	91.9	91.5	25703
1710451740	92.29	-0.72	-0.77	95.2	95.2	92.12	32992
1710365340	93.01	-0.02	-0.02	95.08	95.08	90.99	25838
1710278940	93.03	0.35	0.37	95.18	95.18	92.2	23170
1710192540	92.684	-1.56	-1.65	89.6	92.97	89.6	27279
1709936640	94.24	0.48	0.51	95.6335	96.95	94.23	18079
1709850360	93.76	0.5	0.54	93.29	93.79	93	17424
1709764080	93.26	0.45	0.48	89.4	93.41	89.4	30709
1709677620	92.81	1.91	2.10	91.269	93.69	91.269	87911
1709590980	90.9	-1.33	-1.44	94.64	94.64	90.8	44763
1709332140	92.23	-0.62	-0.67	90.42	94.37	90.42	27935
1709245440	92.85	0.26	0.28	92.87	93.26	92.63	20930
1709159100	92.59	-1.01	-1.08	89.93	92.69	89.93	15186
1709072940	93.6	-0.4	-0.43	93.25	94.68	93.25	24368
1708986360	94	0.23	0.25	94.5	94.5	91.7	22257
1708726800	93.77	0.07	0.07	94.15	94.68	93.59	23345
1708640940	93.7	0.99	1.07	93.69	93.87	92.78	16467
1708554000	92.71	0.32	0.35	90.98	94.33	90.98	38611
1708467600	92.39	-0.22	-0.24	92.66	92.76	91.11	21019
1708122180	92.61	-0.49	-0.53	89.97	94	89.97	16712
1708036140	93.1	1.89	2.07	94.74	94.74	92.6	22773
1707949620	91.21	1.3	1.45	89	91.21	89	28037
1707863340	89.91	-4.81	-5.08	90.7	90.7	89.84	27587
1707776940	94.724	-4.69	-4.71	96.02	96.02	94.4	22959
1707517200	99.41	1.29	1.31	99	99.49	98.93	15575
1707431280	98.12	-0.92	-0.93	99.25	99.25	97.79	29025
1707344940	99.04	0.17	0.17	97	99.25	97	108711
1707258480	98.87	1.87	1.93	97.24	98.87	97.24	34865
1707172140	97	0	0.00	97	97	96.59	19901
1706912580	97	-0.7	-0.72	97.72	98.35	96.87	29107
1706826540	97.7	-0.43	-0.44	96.96	97.72	96.67	46844
1706740140	98.13	0.17	0.18	98	99.54	98	70068
1706653320	97.955	0.72	0.74	97	97.97	97	30711
1706567340	97.24	0.54	0.56	96.6	97.26	96.443	49056
1706307780	96.7	0.4	0.42	96.5	96.708	96.44	24501
1706221620	96.3	0.27	0.28	96.18	96.805	95.99	33021

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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