Register to chat with like-minded investors on our interactive forums.
CSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 438.50 | -3.58 | -0.81% | 442.00 | 442.00 | 437.08 | 264,254 |
| Sep 23 2024 | 442.08 | 5.10 | 1.17% | 438.00 | 444.50 | 437.01 | 280,474 |
| Sep 20 2024 | 436.98 | -1.57 | -0.36% | 438.57 | 439.86 | 435.075 | 1,085,185 |
| Sep 19 2024 | 438.55 | 13.26 | 3.12% | 437.55 | 440.00 | 430.63 | 317,164 |
| Sep 18 2024 | 425.29 | 4.99 | 1.19% | 423.98 | 432.295 | 417.52 | 297,700 |
| Sep 17 2024 | 420.30 | 2.01 | 0.48% | 420.52 | 424.95 | 416.72 | 230,709 |
| Sep 16 2024 | 418.29 | 6.99 | 1.70% | 411.92 | 420.02 | 410.03 | 279,605 |
| Sep 13 2024 | 411.30 | 7.41 | 1.83% | 408.13 | 412.365 | 404.10 | 241,947 |
| Sep 12 2024 | 403.89 | 4.04 | 1.01% | 400.95 | 405.36 | 399.36 | 204,131 |
| Sep 11 2024 | 399.85 | 3.01 | 0.76% | 394.63 | 400.32 | 387.4538 | 260,647 |
| Sep 10 2024 | 396.84 | 1.76 | 0.45% | 397.47 | 401.67 | 394.98 | 232,144 |
| Sep 09 2024 | 395.08 | -7.03 | -1.75% | 404.61 | 406.57 | 395.01 | 491,609 |
| Sep 06 2024 | 402.11 | -0.17 | -0.04% | 403.70 | 409.92 | 398.58 | 308,673 |
| Sep 05 2024 | 402.28 | -0.06 | -0.01% | 402.34 | 404.435 | 396.29 | 223,595 |
| Sep 04 2024 | 402.34 | -1.06 | -0.26% | 403.07 | 405.01 | 399.20 | 263,455 |
| Sep 03 2024 | 403.40 | -20.40 | -4.81% | 421.95 | 423.50 | 401.02 | 344,712 |
| Aug 30 2024 | 423.80 | 10.29 | 2.49% | 417.84 | 425.16 | 415.42 | 386,912 |
| Aug 29 2024 | 413.51 | -2.94 | -0.71% | 417.82 | 419.98 | 412.17 | 244,533 |
| Aug 28 2024 | 416.45 | 0.04 | 0.01% | 416.49 | 419.76 | 413.41 | 251,025 |
| Aug 27 2024 | 416.41 | -2.84 | -0.68% | 417.20 | 421.611 | 413.98 | 362,414 |
| Aug 26 2024 | 419.25 | -3.51 | -0.83% | 424.68 | 426.54 | 419.00 | 219,724 |
| Aug 23 2024 | 422.76 | 11.90 | 2.90% | 414.34 | 422.78 | 413.54 | 269,884 |
| Aug 22 2024 | 410.86 | -2.22 | -0.54% | 413.06 | 413.81 | 408.5175 | 201,205 |
| Aug 21 2024 | 413.08 | 10.39 | 2.58% | 405.13 | 413.40 | 404.78 | 237,712 |
| Aug 20 2024 | 402.69 | -5.44 | -1.33% | 407.00 | 411.05 | 402.065 | 247,986 |
| Aug 19 2024 | 408.13 | 4.66 | 1.15% | 405.00 | 409.18 | 401.67 | 267,259 |
| Aug 16 2024 | 403.47 | -3.04 | -0.75% | 406.18 | 408.79 | 402.115 | 311,746 |
| Aug 15 2024 | 406.51 | 10.03 | 2.53% | 403.00 | 407.08 | 401.09 | 397,658 |
| Aug 14 2024 | 396.48 | 0.94 | 0.24% | 396.74 | 404.09 | 393.83 | 312,161 |
| Aug 13 2024 | 395.54 | 11.61 | 3.02% | 386.89 | 398.10 | 384.8601 | 366,945 |
| Aug 12 2024 | 383.93 | -4.22 | -1.09% | 389.00 | 389.00 | 382.92 | 222,083 |
| Aug 09 2024 | 388.15 | 2.59 | 0.67% | 386.28 | 390.58 | 382.61 | 257,469 |
| Aug 08 2024 | 385.56 | 9.06 | 2.41% | 380.50 | 387.00 | 378.31 | 338,333 |
| Aug 07 2024 | 376.50 | -6.52 | -1.70% | 387.73 | 394.185 | 376.14 | 396,711 |
| Aug 06 2024 | 383.02 | 6.04 | 1.60% | 376.98 | 388.075 | 373.31 | 720,969 |
| Aug 05 2024 | 376.98 | -20.29 | -5.11% | 377.62 | 382.10 | 372.89 | 1,065,918 |
| Aug 02 2024 | 397.27 | -7.73 | -1.91% | 400.06 | 400.06 | 389.35 | 335,039 |
| Aug 01 2024 | 405.00 | -13.58 | -3.24% | 419.97 | 424.16 | 402.05 | 560,259 |
| Jul 31 2024 | 418.58 | 1.42 | 0.34% | 420.00 | 426.67 | 415.18 | 399,410 |
| Jul 30 2024 | 417.16 | -8.99 | -2.11% | 428.78 | 433.165 | 413.89 | 336,638 |
| Jul 29 2024 | 426.15 | 1.49 | 0.35% | 426.78 | 427.98 | 422.10 | 393,627 |
| Jul 26 2024 | 424.66 | 13.99 | 3.41% | 415.24 | 431.35 | 414.725 | 509,809 |
| Jul 25 2024 | 410.67 | -1.60 | -0.39% | 413.00 | 422.00 | 397.72 | 682,810 |
| Jul 24 2024 | 412.27 | -17.21 | -4.01% | 424.54 | 425.73 | 410.61 | 573,581 |
| Jul 23 2024 | 429.48 | 2.11 | 0.49% | 424.11 | 430.31 | 424.11 | 241,994 |
| Jul 22 2024 | 427.37 | 10.37 | 2.49% | 420.87 | 428.86 | 417.06 | 388,135 |
| Jul 19 2024 | 417.00 | -6.03 | -1.43% | 422.84 | 425.05 | 416.74 | 234,964 |
| Jul 18 2024 | 423.03 | -2.86 | -0.67% | 424.31 | 433.38 | 420.41 | 455,915 |
| Jul 17 2024 | 425.89 | -14.19 | -3.22% | 436.65 | 441.38 | 425.89 | 352,972 |
| Jul 16 2024 | 440.08 | 9.17 | 2.13% | 433.37 | 443.87 | 432.76 | 391,169 |
| Jul 15 2024 | 430.91 | 0.37 | 0.09% | 438.50 | 440.00 | 430.30 | 343,209 |
| Jul 12 2024 | 430.54 | 4.49 | 1.05% | 429.46 | 437.92 | 429.46 | 311,642 |
| Jul 11 2024 | 426.05 | 9.17 | 2.20% | 423.22 | 431.70 | 421.49 | 333,867 |
| Jul 10 2024 | 416.88 | 9.28 | 2.28% | 410.00 | 418.29 | 409.51 | 270,807 |
| Jul 09 2024 | 407.60 | -2.53 | -0.62% | 409.70 | 414.45 | 406.40 | 172,741 |
| Jul 08 2024 | 410.13 | 3.18 | 0.78% | 409.49 | 415.37 | 409.49 | 207,188 |
| Jul 05 2024 | 406.95 | -1.90 | -0.46% | 408.85 | 411.14 | 403.475 | 217,498 |
| Jul 03 2024 | 408.85 | 3.39 | 0.84% | 405.66 | 410.74 | 402.835 | 258,510 |
| Jul 02 2024 | 405.46 | 7.85 | 1.97% | 397.66 | 407.13 | 396.85 | 341,108 |
| Jul 01 2024 | 397.61 | -13.62 | -3.31% | 408.52 | 411.03 | 397.55 | 301,221 |
| Jun 28 2024 | 411.23 | 0.00 | 0.00% | 411.23 | 411.23 | 411.23 | 0 |
| Jun 27 2024 | 411.23 | -1.20 | -0.29% | 412.43 | 415.41 | 410.70 | 240,652 |
