CSL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 305.18 | 307.87 | 303.60 | 306.58 | 282.05 | 621,609 |
| 2021-10-29 | 304.00 | 304.99 | 299.62 | 300.49 | 276.44 | 997,550 |
| 2021-10-28 | 299.00 | 301.35 | 298.64 | 299.84 | 275.85 | 452,512 |
| 2021-10-27 | 297.00 | 299.50 | 294.45 | 298.98 | 275.05 | 435,083 |
| 2021-10-26 | 297.15 | 297.42 | 295.03 | 296.00 | 272.31 | 436,174 |
| 2021-10-25 | 296.22 | 298.14 | 295.14 | 295.59 | 271.94 | 250,623 |
| 2021-10-22 | 295.97 | 297.96 | 294.80 | 295.86 | 272.18 | 1,071,322 |
| 2021-10-21 | 298.80 | 298.80 | 294.65 | 294.65 | 271.07 | 797,194 |
| 2021-10-20 | 299.90 | 299.90 | 297.07 | 297.67 | 273.85 | 543,452 |
| 2021-10-19 | 293.45 | 296.54 | 293.11 | 296.18 | 272.48 | 566,302 |
| 2021-10-18 | 297.00 | 298.00 | 292.63 | 294.30 | 270.75 | 737,583 |
| 2021-10-15 | 299.90 | 301.14 | 296.20 | 297.56 | 273.75 | 496,719 |
| 2021-10-14 | 298.90 | 299.84 | 296.43 | 296.90 | 273.14 | 569,698 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.2438 AUD |
| 2026-03-10 | 1.8098 AUD |
| 2025-09-09 | 2.4508 AUD |
| 2025-03-10 | 2.0727 AUD |
| 2024-09-09 | 2.1746 AUD |
| 2024-03-11 | 1.7989 AUD |
| 2023-09-11 | 2.0078 AUD |
| 2023-03-09 | 1.6215 AUD |
| 2022-09-06 | 1.7583 AUD |
| 2022-03-07 | 1.4229 AUD |
| 2021-09-02 | 1.5897 AUD |
| 2021-03-04 | 1.3491 AUD |
| 2020-09-10 | 1.4696 AUD |
| 2020-03-11 | 1.4713 AUD |
| 2019-09-10 | 1.4546 AUD |
| 2019-03-13 | 1.2032 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.