CSL Ltd (CSJ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.52 | 0.803977573257 | 189.06 | 192.8 | 187.86 | 68 | 190.49869822 | DE |
| 4 | 8.78 | 4.82948294829 | 181.8 | 192.8 | 180.52 | 213 | 186.04281346 | DE |
| 12 | 24.04 | 14.4349705776 | 166.54 | 192.8 | 166.54 | 208 | 180.6785942 | DE |
| 26 | 12.33 | 6.91725105189 | 178.25 | 192.8 | 162.68 | 164 | 176.84958015 | DE |
| 52 | 28.58 | 17.6419753086 | 162 | 192.8 | 135.94999 | 145 | 170.15346678 | DE |
| 156 | 28.58 | 17.6419753086 | 162 | 192.8 | 135.94999 | 145 | 170.15346678 | DE |
| 260 | 28.58 | 17.6419753086 | 162 | 192.8 | 135.94999 | 145 | 170.15346678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 190.2 | 1.42 | 0.75 | 190.38 | 190.98 | 189.58 | 231 |
| 1721677800 | 188.78 | -1.8 | -0.94 | 189.78 | 189.78 | 187.86 | 63 |
| 1721420760 | 190.58 | -1.1 | -0.57 | 191.08 | 191.08 | 190.08 | 26 |
| 1721334360 | 191.68 | 1.86 | 0.98 | 190.58 | 192.8 | 190.4 | 79 |
| 1721248020 | 189.82 | -0.88 | -0.46 | 191.42 | 191.42 | 188.82 | 20 |
| 1721161560 | 190.7 | 0.5 | 0.26 | 189.06 | 190.7 | 188.52 | 150 |
| 1721075160 | 190.2 | -2.38 | -1.24 | 190.64 | 192.7 | 189.56 | 310 |
| 1720815960 | 192.58 | 4.46 | 2.37 | 190 | 192.58 | 189.56 | 288 |
| 1720729560 | 188.12 | 1.14 | 0.61 | 187.18 | 189.3 | 186.32 | 222 |
| 1720643220 | 186.98 | 1 | 0.54 | 185.98 | 186.98 | 185.98 | 101 |
| 1720556760 | 185.98 | 2.86 | 1.56 | 184.74 | 186.98 | 184.74 | 104 |
| 1720470360 | 183.12 | -3.9 | -2.09 | 184.86 | 185.42 | 183.12 | 388 |
| 1720211220 | 187.02 | 2.22 | 1.20 | 187.48 | 188.88 | 186.1 | 623 |
| 1720124820 | 184.8 | -0.52 | -0.28 | 184.98 | 186.54 | 184.8 | 121 |
| 1720038420 | 185.32 | 2.7 | 1.48 | 182.98 | 185.32 | 180.7 | 716 |
| 1719952020 | 182.62 | 1.08 | 0.59 | 181.72 | 182.62 | 180.52 | 40 |
| 1719865620 | 181.54 | -2.12 | -1.15 | 182.08 | 184 | 181.54 | 658 |
| 1719606420 | 183.66 | 0.82 | 0.45 | 184.2 | 184.98 | 182.86 | 131 |
| 1719520020 | 182.84 | -1.26 | -0.68 | 182.3 | 183.2 | 182.3 | 157 |
| 1719433620 | 184.1 | 0.82 | 0.45 | 183.28 | 184.12 | 182.16 | 37 |
| 1719347160 | 183.28 | 0.68 | 0.37 | 181.8 | 183.46 | 181.8 | 17 |
| 1719260820 | 182.6 | 0.44 | 0.24 | 182.18 | 182.94 | 178.9 | 306 |
| 1719001620 | 182.16 | 1.2 | 0.66 | 183.12 | 183.12 | 181.42 | 113 |
| 1718915160 | 180.96 | -0.14 | -0.08 | 181.72 | 181.72 | 179.7 | 190 |
| 1718828820 | 181.1 | -1 | -0.55 | 183 | 183 | 181.1 | 36 |
| 1718742360 | 182.1 | 2.22 | 1.23 | 181.88 | 182.1 | 179.06 | 527 |
| 1718656020 | 179.88 | 0.22 | 0.12 | 178.64 | 179.88 | 178 | 80 |
| 1718396820 | 179.66 | 1.72 | 0.97 | 178.98 | 181.2 | 178.32 | 734 |
| 1718310420 | 177.94 | -0.06 | -0.03 | 177.7 | 181 | 177.7 | 1269 |
| 1718224020 | 178 | 0.86 | 0.49 | 175.18 | 178 | 174.86 | 451 |
| 1718137620 | 177.14 | -1.52 | -0.85 | 176.02 | 177.14 | 175.04 | 292 |
| 1718051220 | 178.66 | 3.44 | 1.96 | 177.56 | 178.66 | 175.8 | 481 |
| 1717792020 | 175.22 | -3.22 | -1.80 | 176.5 | 177.06 | 175.22 | 65 |
| 1717705620 | 178.44 | 3.58 | 2.05 | 176.54 | 178.88 | 176.54 | 403 |
| 1717619220 | 174.86 | 1.54 | 0.89 | 175.7 | 175.7 | 174.86 | 141 |
| 1717532820 | 173.32 | 1 | 0.58 | 173.46 | 173.46 | 173.32 | 10 |
| 1717446420 | 172.32 | 0.98 | 0.57 | 173 | 173 | 171 | 161 |
| 1717187220 | 171.34 | -0.06 | -0.04 | 173.4 | 174.44 | 171.34 | 401 |
| 1717100820 | 171.4 | -0.2 | -0.12 | 170.22 | 171.4 | 170.22 | 14 |
| 1717014420 | 171.6 | -1.4 | -0.81 | 171.58 | 171.6 | 170.22 | 66 |
| 1716928020 | 173 | -1.24 | -0.71 | 171.58 | 173 | 171.58 | 6 |
| 1716841560 | 174.24 | 1.44 | 0.83 | 172.62 | 174.24 | 170.84 | 232 |
| 1716582420 | 172.8 | 1.08 | 0.63 | 172.06 | 172.84 | 170.44 | 69 |
| 1716496020 | 171.72 | 0.18 | 0.10 | 173.68 | 173.72 | 171.56 | 179 |
| 1716409620 | 171.54 | -1.16 | -0.67 | 171.98 | 171.98 | 171.54 | 16 |
| 1716323220 | 172.7 | 0 | 0.00 | 172.7 | 172.7 | 172.7 | 0 |
| 1716236820 | 172.7 | 0 | 0.00 | 172.7 | 172.7 | 172.7 | 0 |
| 1715977620 | 172.7 | -1.54 | -0.88 | 171.9 | 172.7 | 170.86 | 84 |
| 1715891220 | 174.24 | 0 | 0.00 | 174.24 | 174.24 | 174.24 | 0 |
| 1715804820 | 174.24 | 2.42 | 1.41 | 173.98 | 174.24 | 173.22 | 71 |
| 1715718360 | 171.82 | 0 | 0.00 | 171.82 | 171.82 | 171.82 | 0 |
| 1715631960 | 171.82 | -0.74 | -0.43 | 172.32 | 172.32 | 171.82 | 154 |
| 1715372820 | 172.56 | 2.14 | 1.26 | 172.56 | 172.56 | 172.56 | 41 |
| 1715286420 | 170.41999 | -2.24 | -1.30 | 168.34 | 170.41999 | 168.08 | 44 |
| 1715200020 | 172.66 | 0 | 0.00 | 172.66 | 172.66 | 172.66 | 0 |
| 1715113620 | 172.66 | 2.56 | 1.50 | 172.16 | 172.66 | 172.16 | 42 |
| 1715027220 | 170.1 | 0.08 | 0.05 | 170.1 | 170.1 | 170.1 | 21 |
| 1714768020 | 170.02 | 2.2 | 1.31 | 170.02 | 170.02 | 170.02 | 3 |
| 1714681560 | 167.82 | -0.78 | -0.46 | 169.12 | 169.16 | 167.44 | 54 |
| 1714508820 | 168.6 | -0.42 | -0.25 | 166.54 | 168.6 | 166.54 | 10 |
| 1714422420 | 169.02 | 2.1 | 1.26 | 169.28 | 169.28 | 169.02 | 18 |
| 1714163220 | 166.91999 | 0 | 0.00 | 166.91999 | 166.91999 | 166.91999 | 0 |
| 1714076820 | 166.91999 | -1.58 | -0.94 | 167.38 | 167.38 | 166.91999 | 117 |
| 1713990420 | 168.5 | -0.94 | -0.55 | 168.6 | 168.6 | 168.5 | 253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
