CSL

CSL Historical Data - CSL

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
CSL Limited CSL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-7.87 -2.58% 296.60 18:50:01
Open Price Low Price High Price Close Price Previous Close
302.25 296.31 305.30 296.60 304.47
more quote information »

CSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week319.75319.75296.31310.25633,338-23.15-7.24%
1 Month312.00340.014.394311.65560,715-15.40-4.94%
3 Months310.76356.000.11303.14618,212-14.16-4.56%
6 Months288.40400.000.11298.45633,9228.202.84%
1 Year303.67400.000.11286.29681,449-7.07-2.33%
3 Years182.50400.000.11273.01830,481114.1062.52%
5 Years99.50400.000.11220.86855,834197.10198.09%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Dec 2021 296.60 -7.87 -2.58% 302.25 328.00 292.01 959,977
02 Dec 2021 304.47 -5.18 -1.67% 309.00 309.00 301.11 855,905
01 Dec 2021 309.65 0.57 0.18% 311.94 311.94 306.79 612,063
30 Nov 2021 309.08 2.35 0.77% 310.30 311.68 307.32 937,283
29 Nov 2021 306.73 -4.90 -1.57% 312.00 312.92 306.51 703,571
26 Nov 2021 311.63 -6.13 -1.93% 315.59 318.00 304.01 476,619
25 Nov 2021 317.76 -0.14 -0.04% 319.75 319.75 314.70 437,155
24 Nov 2021 317.90 0.84 0.26% 319.78 319.78 315.52 504,407
23 Nov 2021 317.06 0.82 0.26% 315.80 317.40 314.56 377,799
22 Nov 2021 316.24 1.07 0.34% 315.00 317.40 313.00 343,250
19 Nov 2021 315.17 2.83 0.91% 313.00 340.01 188.01 992,352
18 Nov 2021 312.34 3.44 1.11% 311.00 313.74 4.394 559,223
17 Nov 2021 308.90 2.21 0.72% 309.00 312.66 307.43 442,947
16 Nov 2021 306.69 -2.32 -0.75% 309.76 313.21 305.68 642,628
15 Nov 2021 309.01 1.85 0.6% 308.99 311.25 306.20 467,368
12 Nov 2021 307.16 0.93 0.3% 305.52 318.00 296.00 503,239
11 Nov 2021 306.23 -7.38 -2.35% 312.26 313.88 305.45 657,192
10 Nov 2021 313.61 -1.88 -0.6% 312.25 315.40 312.25 538,130
09 Nov 2021 315.49 3.68 1.18% 311.72 317.28 310.22 674,202
08 Nov 2021 311.81 -3.09 -0.98% 313.33 313.82 310.83 406,146
05 Nov 2021 314.90 3.85 1.24% 314.88 315.00 296.01 552,788
04 Nov 2021 311.05 0.67 0.22% 312.00 312.17 309.06 385,938
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:20211204 07:04:43