Comparing Back to the side-by-side chart ↗
CSL Ltd (CSL.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +11% vs the 50-day and +39.3% vs the 200-day average, 0.7% below the 52-week high and +123% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: CSL Ltd trades 11.0% above its 50-day and 39.3% above its 200-day moving average. (as of 2026-10-30)
CSL Ltd is an Australian biotechnology company that develops and manufactures plasma-derived therapies through its CSL Behring division and produces influenza vaccines through its Seqirus unit. It runs manufacturing and research operations across several countries and lists on the Australian Securities Exchange.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CSL.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 197.55 | 202.13 | 197.55 | 200.73 | +1.64% | 1,348,889 |
| 2026-10-29 | 197.00 | 198.43 | 196.20 | 197.50 | +0.20% | 924,119 |
| 2026-10-28 | 197.71 | 199.00 | 195.15 | 197.10 | +0.16% | 1,218,969 |
| 2026-10-27 | 194.61 | 197.07 | 192.67 | 196.78 | +0.84% | 1,202,000 |
| 2026-10-26 | 194.00 | 195.97 | 191.55 | 195.14 | -0.79% | 962,702 |
| 2026-10-23 | 196.44 | 197.20 | 194.35 | 196.70 | +0.29% | 1,094,913 |
| 2026-10-22 | 196.23 | 196.99 | 193.89 | 196.14 | +0.03% | 1,031,161 |
| 2026-10-21 | 198.26 | 198.92 | 195.01 | 196.08 | -0.11% | 915,424 |
| 2026-10-20 | 195.40 | 197.93 | 194.05 | 196.30 | +1.16% | 1,250,988 |
| 2026-10-19 | 193.90 | 194.90 | 192.74 | 194.05 | +0.96% | 941,254 |
| 2026-10-16 | 188.49 | 192.59 | 187.32 | 192.20 | +2.84% | 1,748,079 |
| 2026-10-15 | 186.50 | 186.90 | 183.00 | 186.90 | +1.25% | 1,373,510 |
| 2026-10-14 | 184.72 | 185.32 | 182.27 | 184.59 | +0.01% | 913,036 |
| 2026-10-13 | 185.00 | 185.99 | 183.11 | 184.58 | -0.12% | 635,952 |
| 2026-10-12 | 184.29 | 185.20 | 183.54 | 184.81 | +0.53% | 595,580 |
| 2026-10-09 | 180.80 | 184.40 | 180.50 | 183.84 | +1.31% | 1,038,865 |
| 2026-10-08 | 185.00 | 185.00 | 180.20 | 181.46 | -0.29% | 679,974 |
| 2026-10-07 | 178.50 | 181.99 | 178.01 | 181.99 | +1.85% | 1,408,941 |
| 2026-10-06 | 175.85 | 179.50 | 175.85 | 178.68 | +0.95% | 928,340 |
| 2026-10-05 | 175.00 | 177.60 | 175.00 | 176.99 | +0.94% | 536,607 |
| 2026-10-02 | 178.03 | 179.98 | 174.67 | 175.35 | -1.62% | 1,050,259 |
| 2026-10-01 | 187.00 | 187.00 | 178.12 | 178.24 | -3.25% | 1,112,204 |
| 2026-09-30 | 182.90 | 185.27 | 181.89 | 184.22 | +1.05% | 1,167,773 |
| 2026-09-29 | 182.00 | 183.65 | 181.66 | 182.30 | +0.21% | 779,207 |
| 2026-09-28 | 177.00 | 181.91 | 175.38 | 181.91 | +2.80% | 1,063,237 |
| 2026-09-25 | 178.80 | 179.17 | 176.00 | 176.95 | -1.21% | 986,241 |
| 2026-09-24 | 176.91 | 179.97 | 176.88 | 179.12 | -0.07% | 528,901 |
| 2026-09-23 | 180.44 | 180.87 | 178.09 | 179.24 | -0.82% | 770,271 |
| 2026-09-22 | 180.00 | 180.95 | 179.25 | 180.72 | +1.36% | 856,742 |
| 2026-09-21 | 174.00 | 178.48 | 174.00 | 178.30 | +1.54% | 811,896 |
| 2026-09-18 | 177.70 | 177.89 | 174.39 | 175.59 | -1.11% | 4,246,940 |
| 2026-09-17 | 175.00 | 177.97 | 174.00 | 177.56 | +1.81% | 1,984,012 |
| 2026-09-16 | 175.56 | 177.00 | 172.70 | 174.41 | +0.09% | 1,420,415 |
| 2026-09-15 | 172.80 | 174.30 | 171.29 | 174.26 | +1.57% | 1,417,850 |
| 2026-09-14 | 166.47 | 172.09 | 166.43 | 171.57 | +2.68% | 1,078,021 |
| 2026-09-11 | 167.00 | 169.36 | 165.79 | 167.10 | -1.42% | 806,570 |
| 2026-09-10 | 169.66 | 170.19 | 166.68 | 169.50 | -1.00% | 1,090,729 |
| 2026-09-09 | 170.25 | 172.12 | 170.01 | 171.21 | -2.05% | 1,248,921 |
| 2026-09-08 | 172.04 | 174.80 | 171.38 | 174.80 | +0.94% | 954,984 |
| 2026-09-07 | 174.90 | 176.15 | 173.18 | 173.18 | -0.76% | 721,894 |
| 2026-09-04 | 176.55 | 177.39 | 173.93 | 174.50 | -0.57% | 1,074,568 |
| 2026-09-03 | 173.54 | 175.50 | 173.18 | 175.50 | +0.95% | 1,150,239 |
| 2026-09-02 | 174.03 | 174.44 | 171.32 | 173.85 | +0.89% | 722,041 |
| 2026-09-01 | 172.80 | 175.37 | 171.00 | 172.31 | +0.43% | 1,501,636 |
| 2026-08-31 | 171.50 | 173.69 | 170.75 | 171.57 | -0.44% | 1,673,346 |
| 2026-08-28 | 172.20 | 174.87 | 171.32 | 172.32 | -0.90% | 1,158,131 |
| 2026-08-27 | 172.50 | 174.00 | 171.92 | 173.88 | +0.84% | 874,276 |
| 2026-08-26 | 174.00 | 175.97 | 172.44 | 172.44 | -0.69% | 1,014,011 |
| 2026-08-25 | 171.00 | 174.75 | 170.32 | 173.64 | +2.68% | 1,212,519 |
| 2026-08-24 | 169.99 | 171.50 | 168.40 | 169.11 | +0.48% | 1,138,160 |
| 2026-08-21 | 170.00 | 171.53 | 166.28 | 168.30 | -1.69% | 2,686,531 |
| 2026-08-20 | 169.99 | 175.94 | 169.53 | 171.20 | +2.84% | 3,463,800 |
| 2026-08-19 | 159.27 | 166.48 | 159.25 | 166.48 | +5.49% | 3,879,713 |
| 2026-08-18 | 148.65 | 159.25 | 148.41 | 157.82 | +17.25% | 3,707,429 |
| 2026-08-17 | 135.50 | 137.20 | 134.60 | 134.60 | -1.39% | 865,737 |
| 2026-08-14 | 136.21 | 138.15 | 135.88 | 136.50 | -0.74% | 1,276,498 |
| 2026-08-13 | 138.65 | 138.94 | 136.31 | 137.52 | -0.66% | 1,179,398 |
| 2026-08-12 | 137.56 | 138.49 | 136.46 | 138.44 | +0.08% | 1,043,685 |
| 2026-08-11 | 134.85 | 139.03 | 134.24 | 138.33 | +2.87% | 1,152,737 |
| 2026-08-10 | 132.00 | 134.47 | 131.85 | 134.47 | +1.72% | 837,360 |
| 2026-08-07 | 131.01 | 132.92 | 130.80 | 132.19 | -0.13% | 779,357 |
| 2026-08-06 | 131.55 | 133.35 | 130.86 | 132.36 | +1.30% | 1,125,931 |
| 2026-08-05 | 128.83 | 130.75 | 128.31 | 130.66 | +1.42% | 1,118,928 |
| 2026-08-04 | 125.40 | 128.83 | 125.06 | 128.83 | +3.64% | 1,133,249 |
| 2026-08-03 | 121.99 | 124.83 | 121.87 | 124.30 | +1.01% | 709,405 |
| 2026-07-31 | 127.00 | 127.09 | 121.70 | 123.06 | -3.81% | 1,930,683 |
| 2026-07-30 | 128.99 | 128.99 | 125.71 | 127.93 | -0.11% | 1,425,642 |
| 2026-07-29 | 123.43 | 128.75 | 123.43 | 128.07 | +7.15% | 2,836,774 |
| 2026-07-28 | 116.50 | 119.52 | 116.02 | 119.52 | +2.69% | 739,358 |
| 2026-07-27 | 115.93 | 117.04 | 114.26 | 116.39 | +1.90% | 639,541 |
| 2026-07-24 | 115.25 | 115.75 | 113.75 | 114.22 | -1.32% | 1,114,296 |
| 2026-07-23 | 117.60 | 118.44 | 115.69 | 115.75 | -1.86% | 1,250,961 |
| 2026-07-22 | 120.50 | 120.54 | 116.60 | 117.94 | -2.83% | 1,089,586 |
| 2026-07-21 | 121.85 | 122.86 | 120.60 | 121.38 | -1.00% | 892,794 |
| 2026-07-20 | 123.87 | 124.64 | 122.10 | 122.61 | -0.58% | 672,117 |
| 2026-07-17 | 123.98 | 124.83 | 121.27 | 123.32 | +1.12% | 1,621,401 |
| 2026-07-16 | 122.75 | 123.39 | 121.55 | 121.95 | +0.16% | 1,047,549 |
| 2026-07-15 | 121.64 | 123.08 | 121.11 | 121.75 | -0.98% | 907,829 |
| 2026-07-14 | 122.47 | 123.09 | 121.57 | 122.96 | +1.34% | 697,252 |
| 2026-07-13 | 122.55 | 124.18 | 120.10 | 121.34 | -1.26% | 1,504,392 |
| 2026-07-10 | 124.97 | 125.53 | 122.14 | 122.89 | -2.10% | 1,052,178 |
| 2026-07-09 | 124.17 | 126.98 | 123.00 | 125.53 | +0.99% | 943,037 |
| 2026-07-08 | 125.50 | 125.50 | 122.36 | 124.30 | +0.27% | 1,043,573 |
| 2026-07-07 | 125.00 | 126.40 | 123.07 | 123.97 | -0.21% | 1,213,649 |
| 2026-07-06 | 121.85 | 125.00 | 120.75 | 124.23 | +1.99% | 1,481,014 |
| 2026-07-03 | 120.00 | 122.21 | 118.93 | 121.81 | +3.45% | 1,442,210 |
| 2026-07-02 | 116.88 | 118.60 | 116.33 | 117.75 | -0.52% | 1,298,766 |
| 2026-07-01 | 115.83 | 118.37 | 115.52 | 118.37 | +3.16% | 1,537,670 |
| 2026-06-30 | 116.00 | 116.55 | 113.69 | 114.74 | -0.56% | 1,606,736 |
| 2026-06-29 | 113.00 | 116.50 | 112.40 | 115.39 | +0.45% | 1,458,143 |
| 2026-06-26 | 114.60 | 117.14 | 114.39 | 114.87 | -2.36% | 2,308,629 |
| 2026-06-25 | 116.00 | 118.88 | 115.76 | 117.65 | +2.31% | 2,066,413 |
| 2026-06-24 | 114.47 | 117.11 | 112.67 | 114.99 | +2.63% | 1,826,320 |
| 2026-06-23 | 114.12 | 115.80 | 111.69 | 112.04 | -0.74% | 1,683,171 |
| 2026-06-22 | 116.25 | 116.29 | 110.89 | 112.88 | -2.96% | 2,612,502 |
| 2026-06-19 | 108.58 | 116.32 | 108.50 | 116.32 | +7.62% | 8,157,009 |
| 2026-06-18 | 106.70 | 108.44 | 105.90 | 108.08 | +1.21% | 2,564,654 |
| 2026-06-17 | 106.00 | 107.48 | 105.42 | 106.79 | +0.51% | 1,732,200 |
| 2026-06-16 | 105.00 | 106.70 | 104.74 | 106.25 | +0.68% | 1,612,791 |
| 2026-06-15 | 107.40 | 108.37 | 105.24 | 105.53 | -1.84% | 1,951,611 |
| 2026-06-12 | 107.68 | 110.17 | 106.90 | 107.51 | +0.26% | 1,951,556 |
| 2026-06-11 | 102.43 | 108.46 | 102.15 | 107.23 | +4.16% | 2,802,061 |
| 2026-06-10 | 99.00 | 103.30 | 97.84 | 102.95 | +3.50% | 1,938,109 |
| 2026-06-09 | 97.95 | 99.82 | 96.88 | 99.47 | +1.59% | 2,260,104 |
| 2026-06-05 | 93.41 | 97.91 | 93.41 | 97.91 | +5.75% | 1,945,984 |
| 2026-06-04 | 93.85 | 93.94 | 92.29 | 92.59 | +0.38% | 1,782,919 |
| 2026-06-03 | 90.62 | 92.27 | 90.00 | 92.24 | -0.35% | 1,784,117 |
| 2026-06-02 | 94.00 | 94.14 | 91.82 | 92.56 | -1.74% | 1,882,432 |
| 2026-06-01 | 97.95 | 98.79 | 93.74 | 94.20 | -2.49% | 1,773,731 |
| 2026-05-29 | 96.40 | 97.56 | 95.16 | 96.61 | -1.00% | 5,891,391 |
| 2026-05-28 | 97.80 | 98.29 | 97.10 | 97.59 | -1.68% | 1,491,376 |
| 2026-05-27 | 97.00 | 99.26 | 96.41 | 99.26 | +2.44% | 1,194,780 |
| 2026-05-26 | 98.40 | 98.61 | 96.90 | 96.90 | -1.59% | 1,255,820 |
| 2026-05-25 | 99.66 | 99.80 | 98.01 | 98.47 | -1.29% | 777,173 |
| 2026-05-22 | 100.13 | 100.77 | 98.32 | 99.76 | -0.29% | 2,067,177 |
| 2026-05-21 | 100.40 | 100.40 | 98.65 | 100.05 | +1.60% | 1,367,329 |
| 2026-05-20 | 98.39 | 99.15 | 97.19 | 98.47 | -0.22% | 1,146,072 |
| 2026-05-19 | 97.22 | 98.69 | 96.78 | 98.69 | +2.57% | 1,371,111 |
| 2026-05-18 | 97.95 | 98.38 | 95.87 | 96.22 | -1.78% | 1,789,367 |
| 2026-05-15 | 98.50 | 98.99 | 96.13 | 97.96 | +0.72% | 1,913,821 |
| 2026-05-14 | 98.55 | 99.00 | 96.34 | 97.26 | -1.55% | 1,852,386 |
| 2026-05-13 | 100.00 | 101.28 | 98.22 | 98.79 | +0.24% | 2,099,273 |
| 2026-05-12 | 98.97 | 100.00 | 94.76 | 98.55 | -2.18% | 4,686,964 |
| 2026-05-11 | 109.00 | 109.07 | 93.64 | 100.75 | -15.96% | 5,014,581 |
| 2026-05-08 | 121.54 | 122.19 | 119.61 | 119.88 | -1.74% | 2,000,927 |
| 2026-05-07 | 125.17 | 126.49 | 122.00 | 122.00 | -2.08% | 2,117,905 |
| 2026-05-06 | 123.97 | 125.05 | 122.80 | 124.59 | +0.14% | 1,278,897 |
| 2026-05-05 | 125.80 | 125.80 | 122.48 | 124.41 | +0.01% | 1,428,763 |
| 2026-05-04 | 124.83 | 125.72 | 124.12 | 124.40 | -0.35% | 977,715 |
| 2026-05-01 | 124.61 | 125.97 | 124.31 | 124.84 | +0.38% | 3,914,127 |
| 2026-04-30 | 124.50 | 125.39 | 123.88 | 124.37 | -1.12% | 2,133,375 |
| 2026-04-29 | 128.80 | 129.12 | 125.51 | 125.78 | -2.42% | 1,729,074 |
| 2026-04-28 | 131.67 | 131.89 | 128.31 | 128.90 | -2.22% | 1,382,086 |
| 2026-04-27 | 129.76 | 132.21 | 129.61 | 131.82 | +1.40% | 857,492 |
| 2026-04-24 | 129.00 | 131.00 | 127.75 | 130.00 | +0.78% | 1,626,734 |
| 2026-04-23 | 129.80 | 130.03 | 127.85 | 129.00 | -0.15% | 1,780,107 |
| 2026-04-22 | 136.12 | 136.35 | 128.68 | 129.19 | -5.70% | 2,413,188 |
| 2026-04-21 | 137.50 | 138.14 | 134.77 | 137.00 | -0.31% | 1,273,593 |
| 2026-04-20 | 137.72 | 138.56 | 137.02 | 137.42 | +0.21% | 836,289 |
| 2026-04-17 | 137.55 | 138.25 | 135.95 | 137.13 | -0.31% | 1,542,554 |
| 2026-04-16 | 140.50 | 140.98 | 136.38 | 137.55 | -1.36% | 1,349,509 |
| 2026-04-15 | 139.44 | 140.19 | 139.13 | 139.44 | +0.98% | 657,099 |
| 2026-04-14 | 139.71 | 140.30 | 138.08 | 138.08 | +0.58% | 772,145 |
| 2026-04-13 | 138.42 | 138.72 | 135.91 | 137.29 | -1.37% | 1,076,257 |
| 2026-04-10 | 140.44 | 140.87 | 138.54 | 139.19 | -0.74% | 1,121,423 |
| 2026-04-09 | 141.93 | 142.32 | 140.23 | 140.23 | -1.37% | 1,239,015 |
| 2026-04-08 | 142.69 | 144.99 | 141.91 | 142.18 | +1.33% | 1,332,439 |
| 2026-04-07 | 141.20 | 142.78 | 139.27 | 140.31 | +0.99% | 1,364,997 |
| 2026-04-02 | 142.18 | 143.30 | 138.35 | 138.93 | -2.28% | 1,019,222 |
| 2026-04-01 | 143.00 | 143.50 | 140.70 | 142.17 | +0.99% | 1,059,740 |
| 2026-03-31 | 141.03 | 143.95 | 140.64 | 140.78 | -0.03% | 1,361,138 |
| 2026-03-30 | 140.50 | 141.25 | 139.02 | 140.82 | -1.66% | 919,731 |
| 2026-03-27 | 141.90 | 143.75 | 140.64 | 143.19 | -0.80% | 1,497,215 |
| 2026-03-26 | 141.48 | 144.83 | 140.32 | 144.35 | +2.38% | 1,135,205 |
| 2026-03-25 | 140.77 | 141.26 | 139.18 | 140.99 | +1.15% | 1,005,234 |
| 2026-03-24 | 142.35 | 142.99 | 139.07 | 139.39 | -0.29% | 902,871 |
| 2026-03-23 | 137.50 | 141.05 | 136.36 | 139.79 | +0.93% | 1,071,621 |
| 2026-03-20 | 135.99 | 138.80 | 134.90 | 138.50 | +2.88% | 4,040,965 |
| 2026-03-19 | 135.00 | 135.65 | 133.35 | 134.62 | -2.45% | 1,830,142 |
| 2026-03-18 | 139.90 | 141.16 | 138.00 | 138.00 | -2.23% | 1,038,499 |
| 2026-03-17 | 140.90 | 141.44 | 138.73 | 141.15 | +0.35% | 1,118,957 |
| 2026-03-16 | 140.29 | 142.40 | 140.23 | 140.66 | -0.26% | 916,396 |
| 2026-03-13 | 140.11 | 141.06 | 139.22 | 141.03 | -0.01% | 1,070,995 |
| 2026-03-12 | 141.12 | 143.09 | 140.41 | 141.04 | -1.08% | 1,491,132 |
| 2026-03-11 | 144.57 | 145.36 | 141.53 | 142.58 | -1.37% | 1,036,022 |
| 2026-03-10 | 144.00 | 146.25 | 143.75 | 144.56 | +1.65% | 1,042,834 |
| 2026-03-09 | 144.50 | 145.00 | 140.93 | 142.22 | -2.77% | 1,318,863 |
| 2026-03-06 | 145.42 | 146.27 | 144.36 | 146.27 | -0.15% | 956,810 |
| 2026-03-05 | 144.78 | 147.90 | 143.32 | 146.49 | +2.54% | 1,393,930 |
| 2026-03-04 | 143.70 | 145.20 | 142.40 | 142.86 | -1.64% | 1,009,233 |
| 2026-03-03 | 147.00 | 147.03 | 144.77 | 145.24 | -1.40% | 988,598 |
| 2026-03-02 | 145.92 | 147.60 | 145.21 | 147.30 | +0.37% | 1,179,874 |
| 2026-02-27 | 146.02 | 147.55 | 145.06 | 146.76 | +0.51% | 1,684,016 |
| 2026-02-26 | 147.00 | 147.15 | 145.18 | 146.02 | +0.63% | 1,247,826 |
| 2026-02-25 | 145.00 | 146.49 | 144.61 | 145.11 | +0.08% | 1,578,444 |
| 2026-02-24 | 148.10 | 148.50 | 145.00 | 145.00 | -1.61% | 1,456,420 |
| 2026-02-23 | 153.26 | 153.96 | 147.18 | 147.38 | -3.84% | 1,632,217 |
| 2026-02-20 | 152.55 | 154.10 | 150.80 | 153.27 | -0.60% | 1,455,538 |
| 2026-02-19 | 153.29 | 154.46 | 152.13 | 154.19 | +0.95% | 1,376,168 |
| 2026-02-18 | 152.90 | 154.90 | 152.18 | 152.74 | +0.78% | 882,762 |
| 2026-02-17 | 152.50 | 152.53 | 150.23 | 151.56 | -0.40% | 898,970 |
| 2026-02-16 | 150.00 | 154.98 | 149.85 | 152.17 | +1.44% | 1,355,621 |
| 2026-02-13 | 152.02 | 156.15 | 150.00 | 150.01 | -1.43% | 2,441,741 |
| 2026-02-12 | 155.00 | 160.00 | 150.66 | 152.19 | -6.88% | 4,396,774 |
| 2026-02-11 | 156.01 | 163.44 | 150.21 | 163.44 | -4.64% | 3,833,267 |
| 2026-02-10 | 181.90 | 184.34 | 171.39 | 171.39 | -4.98% | 1,044,408 |
| 2026-02-09 | 180.90 | 182.54 | 179.97 | 180.37 | -0.07% | 930,010 |
| 2026-02-06 | 182.80 | 183.31 | 179.29 | 180.50 | -0.41% | 1,230,222 |
| 2026-02-05 | 181.14 | 184.02 | 180.92 | 181.24 | -0.25% | 1,086,704 |
| 2026-02-04 | 177.64 | 182.12 | 176.54 | 181.70 | +2.02% | 861,293 |
| 2026-02-03 | 179.00 | 179.91 | 177.93 | 178.11 | +0.58% | 744,993 |
| 2026-02-02 | 182.00 | 182.86 | 176.18 | 177.08 | -2.39% | 1,031,822 |
| 2026-01-30 | 184.41 | 184.41 | 181.00 | 181.42 | +1.13% | 1,607,749 |
| 2026-01-29 | 179.01 | 180.46 | 178.18 | 179.40 | -0.44% | 823,676 |
| 2026-01-28 | 184.30 | 184.39 | 179.38 | 180.19 | -1.15% | 1,028,741 |
| 2026-01-27 | 181.50 | 184.62 | 181.11 | 182.29 | +1.49% | 1,071,150 |
| 2026-01-23 | 179.79 | 180.80 | 179.33 | 179.62 | +0.68% | 1,049,115 |
| 2026-01-22 | 176.26 | 179.72 | 176.26 | 178.41 | +1.31% | 959,000 |
| 2026-01-21 | 176.00 | 177.23 | 173.72 | 176.11 | -0.33% | 1,094,312 |
| 2026-01-20 | 176.85 | 178.30 | 176.62 | 176.70 | +0.11% | 896,503 |
| 2026-01-19 | 175.92 | 176.93 | 175.24 | 176.50 | +0.55% | 529,362 |
| 2026-01-16 | 175.01 | 176.07 | 174.35 | 175.53 | +0.14% | 1,136,494 |
| 2026-01-15 | 175.80 | 176.68 | 174.21 | 175.28 | +1.03% | 881,337 |
| 2026-01-14 | 173.01 | 174.69 | 172.10 | 173.49 | +0.10% | 1,112,245 |
| 2026-01-13 | 175.01 | 175.86 | 173.32 | 173.32 | -1.02% | 682,808 |
| 2026-01-12 | 174.50 | 175.62 | 174.00 | 175.10 | +0.46% | 573,969 |
| 2026-01-09 | 175.00 | 175.60 | 173.47 | 174.29 | -0.09% | 740,858 |
| 2026-01-08 | 175.10 | 175.10 | 172.00 | 174.45 | +2.62% | 944,446 |
| 2026-01-07 | 168.80 | 170.52 | 168.65 | 170.00 | +1.02% | 1,039,843 |
| 2026-01-06 | 172.50 | 173.30 | 168.29 | 168.29 | -2.42% | 1,051,387 |
| 2026-01-05 | 172.01 | 173.02 | 171.75 | 172.46 | +0.29% | 484,026 |
| 2026-01-02 | 173.50 | 173.87 | 171.90 | 171.96 | -0.40% | 459,420 |
| 2025-12-31 | 172.50 | 173.46 | 172.00 | 172.65 | +0.13% | 474,918 |
| 2025-12-30 | 173.70 | 174.05 | 172.04 | 172.42 | -0.65% | 507,640 |
| 2025-12-29 | 172.50 | 174.23 | 171.75 | 173.55 | +1.21% | 818,551 |
| 2025-12-24 | 175.60 | 175.81 | 171.48 | 171.48 | -2.38% | 542,529 |
| 2025-12-23 | 176.90 | 177.47 | 175.59 | 175.66 | -0.37% | 683,948 |
| 2025-12-22 | 178.20 | 178.87 | 175.54 | 176.31 | +0.70% | 554,540 |
| 2025-12-19 | 175.00 | 176.32 | 174.72 | 175.08 | +0.63% | 1,930,903 |
| 2025-12-18 | 173.09 | 174.81 | 171.64 | 173.99 | +0.35% | 1,175,326 |
| 2025-12-17 | 176.12 | 177.00 | 172.55 | 173.39 | -2.12% | 1,215,809 |
| 2025-12-16 | 179.77 | 179.77 | 177.15 | 177.15 | -1.20% | 1,578,336 |
| 2025-12-15 | 182.00 | 183.31 | 179.31 | 179.31 | -2.51% | 1,013,640 |
| 2025-12-12 | 179.97 | 183.99 | 179.45 | 183.93 | +2.86% | 973,901 |
| 2025-12-11 | 181.40 | 181.71 | 178.12 | 178.81 | -1.55% | 855,310 |
| 2025-12-10 | 183.62 | 183.66 | 180.00 | 181.63 | -0.10% | 693,730 |
| 2025-12-09 | 185.00 | 186.50 | 181.82 | 181.82 | -1.98% | 878,270 |
| 2025-12-08 | 183.97 | 185.87 | 183.50 | 185.50 | +0.76% | 600,386 |
| 2025-12-05 | 184.68 | 185.60 | 181.20 | 184.10 | -0.81% | 1,049,155 |
| 2025-12-04 | 181.75 | 185.61 | 181.69 | 185.61 | +1.82% | 755,783 |
| 2025-12-03 | 186.00 | 186.00 | 181.85 | 182.30 | -0.62% | 688,846 |
| 2025-12-02 | 182.60 | 184.60 | 182.01 | 183.44 | -0.11% | 613,066 |
| 2025-12-01 | 186.25 | 186.55 | 182.56 | 183.64 | -1.43% | 690,698 |
| 2025-11-28 | 186.70 | 188.67 | 185.65 | 186.30 | +0.06% | 704,886 |
| 2025-11-27 | 184.29 | 187.45 | 184.15 | 186.18 | +1.79% | 1,061,590 |
| 2025-11-26 | 182.41 | 184.93 | 181.88 | 182.90 | +0.42% | 997,921 |
| 2025-11-25 | 185.20 | 185.66 | 181.86 | 182.14 | -0.44% | 778,335 |
| 2025-11-24 | 179.96 | 183.90 | 179.94 | 182.95 | +2.29% | 1,556,113 |
| 2025-11-21 | 177.50 | 179.60 | 175.77 | 178.85 | +0.29% | 1,449,117 |
| 2025-11-20 | 180.00 | 181.39 | 178.34 | 178.34 | -0.49% | 910,523 |
| 2025-11-19 | 180.70 | 182.20 | 178.37 | 179.22 | -0.48% | 933,791 |
| 2025-11-18 | 179.31 | 182.35 | 179.31 | 180.08 | -0.20% | 1,041,759 |
| 2025-11-17 | 181.00 | 182.07 | 179.26 | 180.44 | -0.75% | 843,062 |
| 2025-11-14 | 180.00 | 182.40 | 179.27 | 181.81 | -0.07% | 915,819 |
| 2025-11-13 | 179.00 | 181.93 | 178.29 | 181.93 | +1.60% | 831,162 |
| 2025-11-12 | 178.12 | 179.87 | 177.18 | 179.06 | +0.53% | 781,505 |
| 2025-11-11 | 178.50 | 181.69 | 178.12 | 178.12 | -0.44% | 991,396 |
| 2025-11-10 | 177.85 | 178.91 | 176.51 | 178.91 | -0.07% | 722,862 |
| 2025-11-07 | 182.00 | 182.46 | 178.70 | 179.03 | -0.26% | 776,756 |
| 2025-11-06 | 177.15 | 179.49 | 176.31 | 179.49 | +1.79% | 1,394,369 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.33%). Worst month: May (-12.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CSL Ltd's (CSL.AX) latest close?
200.73 on 2026-10-30, from the Closelook data lake's daily price record.
What is CSL.AX's 52-week high and low?
202.13 high and 90.00 low over the trailing 52 weeks, as of 2026-10-30.
What is CSL Ltd's strongest and weakest month historically?
Historically, CSL.AX's strongest calendar month has been Aug (average +9.33%) and its weakest May (average -12.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CSL.AX?
Uptrend stack intact: Trades +11% vs the 50-day and +39.3% vs the 200-day average, 0.7% below the 52-week high and +123% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CSL.AX above its 50-day and 200-day moving averages?
CSL Ltd trades 11.0% above its 50-day and 39.3% above its 200-day moving average (5.6% above its 20-day). As of 2026-10-30.