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 Stock ISIN Stock Description
CSL Limited CSL Australian Stock Exchange Ordinary Share AU000000CSL8
  Price Change Price Change % Stock Price Last Trade
1.67 0.57% 297.21 18:50:01
Open Price Low Price High Price Close Price Previous Close
296.51 294.15 297.73 297.21 295.54
more quote information »

CSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week288.71297.97286.28292.52542,3698.502.94%
1 Month277.03346.01186.01286.53617,88620.187.28%
3 Months265.00346.01186.01274.54623,55932.2112.15%
6 Months306.27346.01168.00274.20720,280-9.06-2.96%
1 Year282.39346.01168.00283.45810,04414.825.25%
3 Years190.06346.010.00256.70880,201107.1556.38%
5 Years115.95346.0191.62201.78894,338181.26156.33%

CSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 Jun 2021 297.21 1.67 0.57% 296.51 297.73 294.15 403,912
10 Jun 2021 295.54 1.79 0.61% 296.62 298.97 294.11 521,107
09 Jun 2021 293.75 -1.55 -0.52% 296.88 297.97 293.13 450,885
08 Jun 2021 295.30 3.39 1.16% 294.90 295.99 293.09 882,658
07 Jun 2021 291.91 0.04 0.01% 292.50 293.44 291.135 318,732
04 Jun 2021 291.87 4.49 1.56% 288.80 292.40 288.05 587,885
03 Jun 2021 287.38 0.00 0.0% 288.71 290.35 286.28 471,684
02 Jun 2021 287.38 -1.26 -0.43% 288.40 289.20 285.31 461,754
01 Jun 2021 288.635 -1.84 -0.63% 289.68 289.68 286.43 328,949
31 May 2021 290.47 1.09 0.38% 289.15 292.87 289.12 540,246
28 May 2021 289.38 -0.57 -0.2% 291.28 291.72 287.32 583,737
27 May 2021 289.95 0.40 0.14% 286.25 290.00 285.80 987,914
26 May 2021 289.55 -1.82 -0.62% 291.61 291.73 288.83 470,288
25 May 2021 291.37 1.87 0.65% 292.72 292.73 290.30 624,862
24 May 2021 289.50 5.34 1.88% 284.15 290.48 283.65 656,491
21 May 2021 284.16 5.74 2.06% 280.28 346.01 186.01 1,571,606
20 May 2021 278.42 4.52 1.65% 274.90 294.00 274.73 704,316
19 May 2021 273.90 -2.98 -1.08% 274.35 277.25 271.77 669,761
18 May 2021 276.88 -0.99 -0.36% 279.00 279.00 275.65 394,375
17 May 2021 277.87 0.00 0.0% 277.87 277.87 277.87 0.00
14 May 2021 277.87 0.38 0.14% 275.32 278.98 273.67 463,376
13 May 2021 277.49 3.09 1.13% 277.03 278.94 275.50 570,321
12 May 2021 274.40 -0.60 -0.22% 275.90 276.60 272.82 476,414
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:20210612 16:51:41