CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
60.77
-0.76 (-1.24%)
At close: Dec 5, 2025
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | - | -0.98% | - |
| Dec 4, 2025 | 58.96 | 63.72 | 58.96 | 61.53 | 61.53 | 1.79% | 81,033 |
| Dec 3, 2025 | 60.11 | 60.45 | 59.88 | 60.45 | 60.45 | -0.15% | 104,698 |
| Dec 2, 2025 | 60.07 | 60.58 | 59.93 | 60.54 | 60.54 | 1.22% | 148,576 |
| Dec 1, 2025 | 60.68 | 61.60 | 59.79 | 59.81 | 59.81 | -2.07% | 254,603 |
| Nov 28, 2025 | 60.44 | 62.03 | 60.44 | 61.07 | 61.07 | 2.13% | 107,668 |
| Nov 26, 2025 | 57.83 | 59.80 | 57.83 | 59.80 | 59.80 | 1.51% | 53,727 |
| Nov 25, 2025 | 59.00 | 59.08 | 58.60 | 58.91 | 58.91 | -0.37% | 284,592 |
| Nov 24, 2025 | 58.51 | 59.36 | 57.59 | 59.13 | 59.13 | 1.65% | 206,057 |
| Nov 21, 2025 | 57.04 | 58.24 | 57.04 | 58.17 | 58.17 | 2.86% | 103,345 |
| Nov 20, 2025 | 57.58 | 57.95 | 56.55 | 56.55 | 56.55 | -2.52% | 187,477 |
| Nov 19, 2025 | 58.44 | 58.44 | 57.71 | 58.01 | 58.01 | -0.63% | 100,015 |
| Nov 18, 2025 | 58.84 | 58.84 | 56.23 | 58.38 | 58.38 | 0.72% | 128,640 |
| Nov 17, 2025 | 60.40 | 60.40 | 57.91 | 57.96 | 57.96 | -1.50% | 244,085 |
| Nov 14, 2025 | 58.26 | 59.24 | 58.26 | 58.84 | 58.84 | 0.62% | 158,578 |
| Nov 13, 2025 | 59.00 | 60.29 | 58.47 | 58.48 | 58.48 | -0.12% | 156,412 |
| Nov 12, 2025 | 57.83 | 58.60 | 57.83 | 58.55 | 58.55 | 0.74% | 94,814 |
| Nov 11, 2025 | 56.45 | 58.30 | 56.45 | 58.12 | 58.12 | -0.51% | 157,640 |
| Nov 10, 2025 | 58.20 | 58.66 | 58.20 | 58.42 | 58.42 | 0.55% | 303,793 |
| Nov 7, 2025 | 58.00 | 58.10 | 57.46 | 58.10 | 58.10 | 0.29% | 135,309 |
| Nov 6, 2025 | 57.52 | 60.09 | 57.52 | 57.93 | 57.93 | 0.70% | 262,399 |
| Nov 5, 2025 | 57.00 | 58.30 | 54.87 | 57.53 | 57.53 | 0.72% | 141,446 |
| Nov 4, 2025 | 56.64 | 57.50 | 56.64 | 57.12 | 57.12 | 0.02% | 154,611 |
| Nov 3, 2025 | 57.19 | 57.28 | 56.69 | 57.11 | 57.11 | -0.89% | 134,549 |
| Oct 31, 2025 | 60.66 | 60.66 | 56.10 | 57.62 | 57.62 | -1.64% | 216,888 |
| Oct 30, 2025 | 57.50 | 59.38 | 57.50 | 58.58 | 58.58 | 4.63% | 311,114 |
| Oct 29, 2025 | 57.00 | 58.50 | 54.10 | 55.99 | 55.99 | -4.54% | 83,601 |
| Oct 28, 2025 | 60.00 | 60.00 | 58.28 | 58.65 | 58.65 | -15.29% | 155,262 |
| Oct 27, 2025 | 70.35 | 70.79 | 69.03 | 69.23 | 69.23 | -1.26% | 123,051 |
| Oct 24, 2025 | 67.00 | 70.13 | 67.00 | 70.12 | 70.12 | -1.43% | 222,696 |
| Oct 23, 2025 | 70.19 | 71.37 | 70.19 | 71.14 | 71.14 | -0.11% | 100,722 |
| Oct 22, 2025 | 68.94 | 72.57 | 68.94 | 71.22 | 71.22 | -0.01% | 46,971 |
| Oct 21, 2025 | 71.27 | 71.55 | 70.97 | 71.23 | 71.23 | -0.20% | 156,082 |
| Oct 20, 2025 | 70.83 | 71.46 | 70.83 | 71.37 | 71.37 | 0.49% | 67,467 |
| Oct 17, 2025 | 71.45 | 71.76 | 70.75 | 71.02 | 71.02 | -0.92% | 93,277 |
| Oct 16, 2025 | 70.85 | 72.13 | 70.85 | 71.68 | 71.68 | 1.09% | 220,330 |
| Oct 15, 2025 | 69.98 | 70.91 | 69.98 | 70.91 | 70.91 | 2.77% | 57,379 |
| Oct 14, 2025 | 69.87 | 69.98 | 66.55 | 69.00 | 69.00 | 1.01% | 172,552 |
| Oct 13, 2025 | 68.84 | 68.84 | 67.65 | 68.31 | 68.31 | -0.04% | 219,485 |
| Oct 10, 2025 | 68.34 | 69.07 | 68.09 | 68.34 | 68.34 | 0.69% | 321,269 |
| Oct 9, 2025 | 68.47 | 69.17 | 67.53 | 67.87 | 67.87 | -0.26% | 177,952 |
| Oct 8, 2025 | 66.55 | 68.69 | 66.55 | 68.05 | 68.05 | 0.44% | 79,895 |
| Oct 7, 2025 | 69.45 | 69.45 | 67.51 | 67.75 | 67.75 | -0.37% | 141,821 |
| Oct 6, 2025 | 66.55 | 68.14 | 66.55 | 68.00 | 68.00 | -0.98% | 181,022 |
| Oct 3, 2025 | 68.90 | 69.59 | 68.47 | 68.67 | 68.67 | 0.99% | 59,689 |
| Oct 2, 2025 | 66.35 | 68.24 | 66.35 | 68.00 | 68.00 | 2.72% | 91,909 |
| Oct 1, 2025 | 63.88 | 67.71 | 63.88 | 66.20 | 66.20 | 1.07% | 139,161 |
| Sep 30, 2025 | 63.51 | 67.18 | 63.51 | 65.50 | 65.50 | -0.17% | 133,939 |
| Sep 29, 2025 | 66.10 | 66.10 | 65.49 | 65.61 | 65.61 | 2.40% | 209,632 |
| Sep 26, 2025 | 61.06 | 65.23 | 61.06 | 64.07 | 64.07 | -0.56% | 126,886 |
| Sep 25, 2025 | 64.51 | 64.79 | 64.20 | 64.43 | 64.43 | -0.63% | 222,826 |
| Sep 24, 2025 | 64.51 | 65.08 | 64.51 | 64.84 | 64.84 | -1.07% | 71,782 |
| Sep 23, 2025 | 63.58 | 67.66 | 63.58 | 65.54 | 65.54 | -0.05% | 104,586 |
| Sep 22, 2025 | 65.62 | 66.49 | 65.40 | 65.57 | 65.57 | 0.29% | 423,543 |
| Sep 19, 2025 | 66.37 | 66.37 | 65.20 | 65.38 | 65.38 | -0.73% | 202,548 |
| Sep 18, 2025 | 68.29 | 68.29 | 65.79 | 65.86 | 65.86 | -0.96% | 161,336 |
| Sep 17, 2025 | 66.70 | 67.28 | 66.44 | 66.50 | 66.50 | -0.81% | 100,560 |
| Sep 16, 2025 | 64.68 | 67.44 | 64.68 | 67.04 | 67.04 | -0.84% | 89,159 |
| Sep 15, 2025 | 68.55 | 68.55 | 67.31 | 67.61 | 67.61 | -1.18% | 280,652 |
| Sep 12, 2025 | 69.22 | 69.22 | 68.42 | 68.42 | 68.42 | -0.01% | 241,904 |
| Sep 11, 2025 | 67.50 | 68.57 | 67.50 | 68.43 | 68.43 | -1.51% | 257,954 |
| Sep 10, 2025 | 67.50 | 69.77 | 67.50 | 69.48 | 69.48 | 0.43% | 70,865 |
| Sep 9, 2025 | 69.74 | 69.98 | 69.08 | 69.18 | 68.42 | -0.89% | 119,707 |
| Sep 8, 2025 | 69.00 | 70.80 | 69.00 | 69.80 | 69.03 | 2.12% | 253,406 |
| Sep 5, 2025 | 68.68 | 69.13 | 68.17 | 68.35 | 67.60 | -0.58% | 136,005 |
| Sep 4, 2025 | 68.36 | 68.75 | 68.12 | 68.75 | 67.99 | 2.08% | 243,146 |
| Sep 3, 2025 | 67.75 | 67.75 | 67.19 | 67.35 | 66.61 | 0.24% | 364,559 |
| Sep 2, 2025 | 65.13 | 68.09 | 65.13 | 67.19 | 66.45 | -3.09% | 219,715 |
| Aug 29, 2025 | 69.55 | 69.63 | 69.06 | 69.33 | 68.57 | 0.54% | 96,054 |
| Aug 28, 2025 | 69.21 | 69.33 | 68.58 | 68.96 | 68.20 | -1.47% | 160,605 |
| Aug 27, 2025 | 71.78 | 71.78 | 69.54 | 69.99 | 69.22 | 0.14% | 79,916 |
| Aug 26, 2025 | 69.32 | 70.11 | 69.14 | 69.89 | 69.12 | 0.85% | 162,738 |
| Aug 25, 2025 | 70.04 | 70.11 | 69.30 | 69.30 | 68.54 | -1.59% | 241,354 |
| Aug 22, 2025 | 70.72 | 70.93 | 70.00 | 70.42 | 69.65 | -2.37% | 199,268 |
| Aug 21, 2025 | 70.72 | 72.44 | 70.72 | 72.13 | 71.34 | 1.94% | 168,065 |
| Aug 20, 2025 | 70.70 | 71.16 | 70.45 | 70.76 | 69.98 | -3.20% | 75,518 |
| Aug 19, 2025 | 75.80 | 75.80 | 72.25 | 73.10 | 72.30 | -17.16% | 222,164 |
| Aug 18, 2025 | 87.90 | 89.55 | 87.90 | 88.24 | 87.27 | 0.43% | 24,922 |
| Aug 15, 2025 | 87.24 | 89.27 | 87.24 | 87.86 | 86.89 | 0.09% | 36,305 |
| Aug 14, 2025 | 87.29 | 87.83 | 87.29 | 87.78 | 86.82 | -1.23% | 25,101 |
| Aug 13, 2025 | 88.76 | 88.99 | 88.52 | 88.87 | 87.89 | 2.75% | 19,875 |
| Aug 12, 2025 | 86.19 | 86.80 | 86.05 | 86.49 | 85.54 | 0.69% | 33,304 |
| Aug 11, 2025 | 87.91 | 87.91 | 85.83 | 85.90 | 84.96 | 0.59% | 38,513 |
| Aug 8, 2025 | 86.03 | 86.03 | 85.26 | 85.40 | 84.46 | -1.21% | 24,593 |
| Aug 7, 2025 | 84.25 | 86.73 | 84.25 | 86.45 | 85.50 | -1.32% | 34,256 |
| Aug 6, 2025 | 87.50 | 87.79 | 87.47 | 87.61 | 86.65 | 1.21% | 19,951 |
| Aug 5, 2025 | 84.09 | 86.95 | 84.09 | 86.56 | 85.61 | -0.17% | 26,044 |
| Aug 4, 2025 | 86.36 | 87.40 | 86.27 | 86.71 | 85.76 | 1.89% | 48,886 |
| Aug 1, 2025 | 85.03 | 86.87 | 84.55 | 85.10 | 84.17 | -2.23% | 75,589 |
| Jul 31, 2025 | 87.28 | 87.62 | 86.82 | 87.04 | 86.08 | -0.19% | 66,125 |
| Jul 30, 2025 | 88.14 | 88.42 | 86.91 | 87.21 | 86.25 | -1.85% | 55,296 |
| Jul 29, 2025 | 89.21 | 89.71 | 88.70 | 88.85 | 87.87 | 1.05% | 42,327 |
| Jul 28, 2025 | 87.94 | 88.06 | 87.80 | 87.93 | 86.96 | -0.26% | 32,671 |
| Jul 25, 2025 | 88.01 | 88.29 | 87.87 | 88.16 | 87.19 | -0.93% | 39,236 |
| Jul 24, 2025 | 89.03 | 89.46 | 88.86 | 88.99 | 88.01 | 1.14% | 31,107 |
| Jul 23, 2025 | 88.51 | 88.51 | 87.28 | 87.99 | 87.02 | 1.17% | 36,888 |
| Jul 22, 2025 | 87.39 | 88.31 | 86.35 | 86.97 | 86.01 | 3.76% | 61,220 |
| Jul 21, 2025 | 84.69 | 84.69 | 83.41 | 83.82 | 82.90 | - | 61,152 |
| Jul 18, 2025 | 83.90 | 84.01 | 83.29 | 83.82 | 82.90 | 3.71% | 108,111 |
| Jul 17, 2025 | 82.81 | 82.81 | 80.26 | 80.83 | 79.94 | -0.23% | 80,207 |