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
3.70 1.38% 271.20 18:50:01
Open Price Low Price High Price Close Price Previous Close
269.74 267.38 272.66 271.20 267.50
more quote information »

CSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week260.18356.010.11258.561,455,25111.024.24%
1 Month271.00356.010.11264.65984,3170.200.07%
3 Months273.95356.010.11267.98830,017-2.75-1.0%
6 Months293.00370.010.11266.14879,912-21.80-7.44%
1 Year299.99394.010.11280.11799,550-28.79-9.6%
3 Years213.40400.000.11280.73846,41557.8027.09%
5 Years142.00400.000.11240.78849,475129.2090.99%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Jun 2022 271.20 3.70 1.38% 269.74 306.01 258.00 956,059
23 Jun 2022 267.50 5.97 2.28% 264.00 269.22 262.33 901,911
22 Jun 2022 261.53 1.47 0.57% 261.10 263.40 260.065 912,199
21 Jun 2022 260.06 -2.46 -0.94% 263.50 263.54 257.57 841,345
20 Jun 2022 262.52 6.48 2.53% 258.98 263.51 257.56 923,344
17 Jun 2022 256.04 -2.34 -0.91% 256.70 356.01 0.11 2,918,091
16 Jun 2022 258.38 -0.68 -0.26% 260.18 276.00 257.62 1,681,277
15 Jun 2022 259.06 -2.94 -1.12% 260.80 262.56 257.10 1,209,019
14 Jun 2022 262.00 -9.47 -3.49% 260.50 262.99 256.00 1,520,555
13 Jun 2022 271.47 0.00 0.0% 271.47 271.47 271.47 0.00
10 Jun 2022 271.47 -0.92 -0.34% 270.52 306.01 260.00 767,047
09 Jun 2022 272.39 1.25 0.46% 271.78 273.88 270.54 636,248
08 Jun 2022 271.14 4.50 1.69% 267.68 273.03 267.00 765,622
07 Jun 2022 266.64 -4.97 -1.83% 269.30 270.00 265.30 654,934
06 Jun 2022 271.61 2.69 1.0% 269.05 272.80 269.05 396,347
03 Jun 2022 268.92 0.97 0.36% 269.77 306.01 264.01 853,626
02 Jun 2022 267.95 -4.43 -1.63% 270.26 270.955 267.18 667,452
01 Jun 2022 272.38 -0.91 -0.33% 273.06 273.62 271.69 526,730
31 May 2022 273.29 -0.56 -0.2% 274.25 340.00 272.50 1,504,102
30 May 2022 273.85 4.54 1.69% 270.17 274.115 269.02 743,598
27 May 2022 269.31 -1.11 -0.41% 273.04 318.00 266.01 520,539
26 May 2022 270.42 -3.33 -1.22% 271.00 318.00 269.80 659,956
25 May 2022 273.75 -0.34 -0.12% 273.25 274.97 272.05 558,536
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:20220625 22:33:01