CSL.AXCSL.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $175.80 | $176.68 | $174.21 | $175.28 | 881,337 |
| 1/14/2026 | $173.01 | $174.69 | $172.10 | $173.49 | 1.11M |
| 1/13/2026 | $175.01 | $175.86 | $173.32 | $173.32 | 682,808 |
| 1/12/2026 | $174.50 | $175.62 | $174.00 | $175.10 | 573,969 |
| 1/9/2026 | $175.00 | $175.60 | $173.47 | $174.29 | 740,858 |
| 1/8/2026 | $175.10 | $175.10 | $172.00 | $174.45 | 944,446 |
| 1/7/2026 | $168.80 | $170.52 | $168.65 | $170.00 | 1.04M |
| 1/6/2026 | $172.50 | $173.30 | $168.29 | $168.29 | 1.05M |
| 1/5/2026 | $172.01 | $173.02 | $171.75 | $172.46 | 484,026 |
| 1/2/2026 | $173.50 | $173.87 | $171.90 | $171.96 | 459,420 |
| 12/31/2025 | $172.50 | $173.46 | $172.00 | $172.65 | 474,918 |
| 12/30/2025 | $173.70 | $174.05 | $172.04 | $172.42 | 507,640 |
| 12/29/2025 | $172.50 | $174.23 | $171.75 | $173.55 | 818,551 |
| 12/24/2025 | $175.60 | $175.82 | $171.48 | $171.48 | 542,529 |
| 12/23/2025 | $176.90 | $177.47 | $175.59 | $175.66 | 683,948 |
| 12/22/2025 | $178.20 | $178.87 | $175.54 | $176.31 | 554,540 |
| 12/19/2025 | $175.00 | $176.32 | $174.72 | $175.08 | 1.93M |
| 12/18/2025 | $173.09 | $174.81 | $171.64 | $173.99 | 1.18M |
| 12/17/2025 | $176.12 | $177.00 | $172.55 | $173.39 | 1.22M |
| 12/16/2025 | $179.77 | $179.77 | $177.15 | $177.15 | 1.58M |
| 12/15/2025 | $182.00 | $183.31 | $179.31 | $179.31 | 1.01M |
| 12/12/2025 | $179.97 | $183.99 | $179.45 | $183.93 | 973,901 |
| 12/11/2025 | $181.40 | $181.71 | $178.12 | $178.81 | 855,310 |
| 12/10/2025 | $183.62 | $183.66 | $180.00 | $181.63 | 693,730 |
| 12/9/2025 | $185.00 | $186.50 | $181.82 | $181.82 | 878,270 |
| 12/8/2025 | $183.97 | $185.87 | $183.50 | $185.50 | 600,386 |
| 12/5/2025 | $184.68 | $185.60 | $181.20 | $184.10 | 1.05M |
| 12/4/2025 | $181.75 | $185.61 | $181.69 | $185.61 | 755,783 |
| 12/3/2025 | $186.00 | $186.00 | $181.85 | $182.30 | 688,846 |
| 12/2/2025 | $182.60 | $184.60 | $182.01 | $183.44 | 613,066 |
| 12/1/2025 | $186.25 | $186.55 | $182.56 | $183.64 | 690,698 |
| 11/28/2025 | $186.70 | $188.67 | $185.65 | $186.30 | 704,886 |
| 11/27/2025 | $184.29 | $187.45 | $184.15 | $186.18 | 1.06M |
| 11/26/2025 | $182.41 | $184.93 | $181.88 | $182.90 | 997,921 |
| 11/25/2025 | $185.20 | $185.66 | $181.86 | $182.14 | 778,335 |
| 11/24/2025 | $179.96 | $183.90 | $179.94 | $182.95 | 1.56M |
| 11/21/2025 | $177.50 | $179.60 | $175.77 | $178.85 | 1.45M |
| 11/20/2025 | $180.00 | $181.39 | $178.34 | $178.34 | 910,523 |
| 11/19/2025 | $180.70 | $182.20 | $178.37 | $179.22 | 933,791 |
| 11/18/2025 | $179.31 | $182.35 | $179.31 | $180.08 | 1.04M |
| 11/17/2025 | $181.00 | $182.07 | $179.26 | $180.44 | 843,062 |
| 11/14/2025 | $180.00 | $182.40 | $179.27 | $181.81 | 915,819 |
| 11/13/2025 | $179.00 | $181.93 | $178.29 | $181.93 | 831,162 |
| 11/12/2025 | $178.12 | $179.87 | $177.18 | $179.06 | 831,162 |
| 11/11/2025 | $178.50 | $181.69 | $178.12 | $178.12 | 991,396 |
| 11/10/2025 | $179.30 | $179.80 | $176.51 | $178.91 | 991,396 |
| 11/9/2025 | $177.85 | $178.91 | $176.51 | $178.91 | 722,862 |
| 11/7/2025 | $182.00 | $182.46 | $178.70 | $179.03 | 776,756 |
| 11/6/2025 | $177.15 | $179.49 | $176.31 | $179.49 | 1.39M |
| 11/5/2025 | $176.51 | $177.60 | $174.60 | $176.34 | 715,010 |
| 11/4/2025 | $174.20 | $178.47 | $172.11 | $176.99 | 1.24M |
| 11/3/2025 | $178.50 | $179.45 | $175.00 | $175.39 | 1.23M |
| 10/31/2025 | $182.92 | $184.16 | $177.77 | $178.50 | 2.08M |
| 10/30/2025 | $173.56 | $179.89 | $172.11 | $179.56 | 2.04M |
| 10/29/2025 | $176.44 | $176.89 | $168.00 | $170.77 | 2.90M |
| 10/28/2025 | $188.50 | $190.00 | $176.01 | $177.86 | 4.21M |
| 10/27/2025 | $212.99 | $213.85 | $210.96 | $211.42 | 798,690 |
| 10/24/2025 | $217.33 | $218.14 | $212.47 | $212.47 | 1.21M |
| 10/23/2025 | $219.48 | $221.49 | $217.55 | $217.55 | 930,887 |
| 10/22/2025 | $220.30 | $221.76 | $218.93 | $220.70 | 812,258 |
| 10/21/2025 | $218.00 | $220.41 | $217.65 | $220.41 | 664,484 |
| 10/20/2025 | $218.50 | $219.55 | $217.10 | $217.66 | 587,929 |
| 10/17/2025 | $222.22 | $222.47 | $218.44 | $218.50 | 1.61M |