Skip to main content
CSL Limited (CMXHF)
OTCMKTS · Delayed Price · Currency is USD
90.49
-4.64 (-4.88%)
At close: Apr 28, 2026

CSL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202690.4990.4990.4990.4990.49-4.88%242
Apr 27, 202692.8897.7092.8895.1395.133.70%1,700
Apr 24, 202691.6491.7391.6491.7391.73-0.71%32
Apr 23, 202689.6592.3989.6592.3992.391.30%317
Apr 22, 202694.0094.0091.2091.2091.20-7.72%176
Apr 21, 202698.0098.8398.0098.8398.83-0.66%265
Apr 20, 202696.99101.8496.9999.4999.492.11%138
Apr 17, 2026101.88101.8897.4397.4397.43-2.88%1,030
Apr 16, 202696.28100.3296.28100.32100.323.75%43
Apr 15, 202697.3697.3696.6996.6996.69-4.43%4,006
Apr 14, 202696.06101.1796.06101.17101.172.78%481
Apr 13, 202698.87100.0495.3798.4398.431.99%1,091
Apr 10, 202699.84100.8396.2096.5196.51-1.76%1,012
Apr 8, 202695.53100.2095.5398.2498.2411.26%3,821
Apr 7, 202688.3088.3088.3088.3088.30-10.98%2,551
Apr 6, 202694.5299.4494.5299.1999.193.80%147
Apr 2, 202693.2595.5693.2595.5695.56-0.96%323
Apr 1, 202696.4996.4996.4996.4996.49-0.75%1,593
Mar 31, 202697.0497.2295.1297.2297.221.47%948
Mar 30, 202694.9599.0794.9595.8295.820.27%1,933
Mar 27, 202698.5098.5095.5695.5695.56-0.47%420
Mar 26, 202699.6899.6895.5196.0196.01-2.73%934
Mar 25, 202695.77100.3995.7798.7098.702.07%204
Mar 24, 202694.2897.6994.2796.7096.70-0.81%624
Mar 23, 202697.4997.4997.4997.4997.49-0.47%13,161
Mar 20, 202694.7599.2193.8597.9597.953.03%128
Mar 19, 202696.7196.7195.0795.0795.07-3.66%150
Mar 16, 202698.47101.7298.0198.6898.680.75%7,733
Mar 13, 202697.9397.9597.9397.9597.95-0.01%864
Mar 12, 2026101.25101.6697.9697.9697.96-1.15%225
Mar 11, 202699.11100.7499.1099.1099.100.05%138,916
Mar 10, 202699.9499.9499.0599.0599.051.54%412
Mar 9, 2026100.23100.2397.5597.5596.25-0.95%1,164
Mar 6, 202696.64101.9996.6498.4997.17-7.50%444
Mar 5, 2026106.73106.7398.29106.47105.050.30%1,614
Mar 4, 2026105.20106.15105.20106.15104.744.69%97
Mar 3, 2026104.19104.19101.40101.40100.040.22%129
Mar 2, 2026105.36105.36101.17101.1799.821.62%190
Feb 27, 2026105.46105.4699.5699.5698.230.08%135
Feb 25, 202698.9999.4898.9999.4898.16-7.37%353
Feb 24, 202698.37107.4098.37107.40105.973.84%387
Feb 23, 2026103.43103.43103.43103.43102.05-1.11%653
Feb 20, 2026103.61109.18103.61104.59103.19-2.30%1,038
Feb 19, 2026107.05107.05107.05107.05105.623.55%250
Feb 18, 2026103.38103.38103.38103.38102.000.04%9
Feb 17, 2026106.07109.06103.33103.33101.960.86%1,872
Feb 13, 2026103.23110.47102.45102.45101.08-8.06%126
Feb 12, 2026111.43111.43111.43111.43109.95-6.91%1
Feb 11, 2026110.59121.68110.51119.70118.10-4.70%491
Feb 10, 2026125.60125.60125.60125.60123.933.17%9,066
Feb 9, 2026121.74121.74121.74121.74120.12-7.31%50
Feb 6, 2026132.25132.25125.01131.34129.593.83%60
Feb 5, 2026126.50126.50126.50126.50124.813.27%100
Feb 4, 2026132.04132.04122.50122.50120.870.78%47,632
Feb 3, 2026121.55121.55121.55121.55119.93-2.27%100
Feb 2, 2026127.70127.70124.37124.37122.71-4.04%1,664
Jan 30, 2026132.53132.53126.00129.60127.872.82%2,173
Jan 29, 2026126.78126.78119.16126.05124.370.27%505
Jan 28, 2026125.00125.71125.00125.71124.030.56%786
Jan 27, 2026122.04127.39122.04125.00123.333.02%22,731
Jan 26, 2026119.37125.35119.37121.34119.721.12%677
Jan 23, 2026118.54120.00118.54120.00118.40-0.09%206
Jan 22, 2026120.11120.11120.11120.11118.51-3.84%107
Jan 21, 2026123.94124.91123.94124.91123.254.03%29
Jan 20, 2026120.05120.07113.86120.07118.47-1.17%604
Jan 16, 2026121.53121.53121.49121.49119.874.60%743
Jan 15, 2026116.15116.15116.15116.15114.605.24%3
Jan 14, 2026110.85114.10110.37110.37108.90-4.85%250
Jan 13, 2026110.58120.33110.58116.00114.45-3.33%330
Jan 12, 2026112.85120.50112.85119.99118.390.02%1,304
Jan 9, 2026120.08120.08111.17119.97118.375.23%88
Jan 7, 2026115.00115.00114.00114.00112.48-1.30%1,946
Jan 6, 2026110.10115.50110.10115.50113.960.26%456
Jan 5, 2026114.33116.25114.33115.20113.66-3.64%4,105
Jan 2, 2026110.37119.55110.37119.55117.963.51%30
Dec 31, 2025110.50119.50109.37115.50113.964.08%1,175
Dec 30, 2025110.97110.97110.97110.97109.49-6.26%8,069
Dec 29, 2025114.00118.38114.00118.38116.810.06%15,184
Dec 24, 2025118.31118.31118.31118.31116.73-2.93%8,403
Dec 23, 2025112.15121.88112.15121.88120.253.55%596
Dec 22, 2025117.18117.70115.67117.70116.136.22%25,129
Dec 19, 2025110.55112.03110.55110.81109.33-7.56%35,178
Dec 18, 2025119.58119.87113.78119.87118.275.54%2,403
Dec 17, 2025116.48116.48113.58113.58112.06-3.34%17
Dec 16, 2025115.02118.50115.02117.50115.933.30%743
Dec 15, 2025114.86118.84113.75113.75112.23-4.40%682
Dec 12, 2025118.99126.11118.55118.99117.403.46%180
Dec 11, 2025115.01115.01115.01115.01113.48-1.19%33
Dec 10, 2025116.40121.00116.40116.40114.850.83%1,498
Dec 9, 2025117.54117.54115.44115.44113.90-2.25%563
Dec 8, 2025127.03128.14117.03118.09116.52-6.78%972
Dec 5, 2025116.14126.81116.14126.69125.004.05%1,882
Dec 4, 2025117.68121.76116.66121.76120.134.76%593
Dec 3, 2025115.39116.22114.39116.22114.67-2.34%263
Dec 2, 2025119.00119.00119.00119.00117.422.92%102
Dec 1, 2025122.58122.58115.62115.62114.08-1.39%197
Nov 28, 2025126.48126.48117.08117.25115.692.10%22
Nov 26, 2025114.04119.00114.04114.84113.31-6.70%1,405
Nov 25, 2025116.43123.08116.43123.08121.44-0.28%266
Nov 24, 2025118.49123.44118.49123.44121.796.03%213