Skip to main content

Csl Ltd ADR (OP: CSLLY )

101.08 +0.98 (+0.98%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 99.65 103.86 99.65 101.08 30,928 +0.98(+0.98%)
Nov 23, 2022 99.20 100.46 99.18 100.10 56,142 +0.15(+0.15%)
Nov 22, 2022 96.18 99.95 96.18 99.95 52,791 +1.55(+1.58%)
Nov 21, 2022 100.00 100.00 95.81 98.40 59,041 +0.28(+0.29%)
Nov 18, 2022 98.28 98.60 97.58 98.12 44,169 +0.31(+0.32%)
Nov 17, 2022 98.00 98.04 97.06 97.81 33,343 +0.66(+0.68%)
Nov 16, 2022 97.54 97.54 96.91 97.15 31,759 -0.30(-0.31%)
Nov 15, 2022 97.94 98.56 97.40 97.45 68,651 +1.61(+1.68%)
Nov 14, 2022 95.42 96.34 95.42 95.84 40,288 -2.24(-2.28%)
Nov 11, 2022 97.18 98.26 96.85 98.08 45,027 +2.89(+3.04%)
Nov 10, 2022 93.18 95.19 92.78 95.19 50,875 +4.98(+5.52%)
Nov 09, 2022 90.17 90.86 90.11 90.21 74,068 -1.26(-1.38%)
Nov 08, 2022 89.01 91.83 89.01 91.47 98,036 +1.69(+1.88%)
Nov 07, 2022 89.80 89.88 89.23 89.78 72,789 +0.14(+0.16%)
Nov 04, 2022 88.42 89.83 88.41 89.64 76,624 +2.03(+2.32%)
Nov 03, 2022 85.21 87.64 85.21 87.61 95,093 -1.12(-1.26%)
Nov 02, 2022 90.36 91.08 88.22 88.73 67,519 -1.67(-1.85%)
Nov 01, 2022 90.00 91.88 90.00 90.40 108,732 +1.01(+1.13%)
Oct 31, 2022 88.00 89.65 88.00 89.39 77,142 +0.91(+1.03%)
Oct 28, 2022 88.86 89.64 87.18 88.48 63,046 -0.05(-0.06%)
Oct 27, 2022 88.15 89.64 88.15 88.53 68,257 -0.65(-0.73%)
Oct 26, 2022 88.39 89.79 88.03 89.18 41,531 +0.64(+0.72%)
Oct 25, 2022 85.35 88.86 85.35 88.54 104,682 +1.19(+1.36%)
Oct 24, 2022 88.38 88.38 85.50 87.35 156,276 +1.42(+1.65%)
Oct 21, 2022 84.80 85.98 83.82 85.93 60,250 +1.03(+1.21%)
Oct 20, 2022 85.26 86.27 84.74 84.90 68,874 -1.37(-1.59%)
Oct 19, 2022 86.54 86.75 85.80 86.27 48,774 +0.06(+0.07%)
Oct 18, 2022 87.05 87.05 85.66 86.21 89,071 -1.27(-1.45%)
Oct 17, 2022 88.00 88.00 87.11 87.48 104,370 +1.92(+2.24%)
Oct 14, 2022 86.07 88.76 85.56 85.56 111,437 -1.76(-2.02%)
Oct 13, 2022 83.30 87.85 83.30 87.32 123,052 -0.13(-0.15%)
Oct 12, 2022 87.47 87.87 87.22 87.45 66,313 -1.03(-1.16%)
Oct 11, 2022 86.74 89.61 86.74 88.48 70,512 -0.82(-0.92%)
Oct 10, 2022 90.95 90.95 88.87 89.30 57,208 -1.66(-1.82%)
Oct 07, 2022 91.68 92.39 90.15 90.96 57,308 -1.82(-1.96%)
Oct 06, 2022 91.19 94.07 91.19 92.78 43,514 -1.69(-1.79%)
Oct 05, 2022 91.31 94.53 91.31 94.47 51,210 +0.33(+0.35%)
Oct 04, 2022 93.47 94.14 93.37 94.14 83,123 +1.23(+1.32%)
Oct 03, 2022 91.97 93.30 91.97 92.91 60,238 +1.66(+1.82%)
Sep 30, 2022 92.10 92.75 91.25 91.25 149,145 -1.34(-1.45%)
Sep 29, 2022 91.15 92.86 91.15 92.59 134,013 +0.52(+0.56%)
Sep 28, 2022 90.76 92.40 90.76 92.07 72,968 +0.92(+1.01%)
Sep 27, 2022 92.20 92.40 89.95 91.15 240,163 -0.94(-1.02%)
Sep 26, 2022 91.00 93.65 91.00 92.09 94,024 +1.58(+1.75%)
Sep 23, 2022 89.50 91.96 89.50 90.51 85,693 -2.02(-2.18%)
Sep 22, 2022 90.50 93.16 90.50 92.53 42,433 -0.27(-0.30%)
Sep 21, 2022 93.78 94.65 92.72 92.80 36,227 -1.28(-1.36%)
Sep 20, 2022 94.25 94.46 93.53 94.08 62,581 -1.42(-1.49%)
Sep 19, 2022 94.16 95.50 94.16 95.50 52,987 -0.61(-0.64%)
Sep 16, 2022 95.35 96.11 95.21 96.11 44,716 +0.02(+0.02%)
Sep 15, 2022 95.59 97.13 95.59 96.09 47,594 -1.50(-1.53%)
Sep 14, 2022 95.83 98.25 95.83 97.59 25,501 +0.01(+0.01%)
Sep 13, 2022 97.01 101.84 97.01 97.58 27,208 -4.57(-4.47%)
Sep 12, 2022 102.52 102.78 102.14 102.15 42,818 -0.63(-0.61%)
Sep 09, 2022 102.29 102.78 102.29 102.78 26,905 +1.73(+1.71%)
Sep 08, 2022 100.52 101.91 100.25 101.05 84,262 +1.49(+1.50%)
Sep 07, 2022 96.02 101.34 96.02 99.56 29,473 +0.61(+0.62%)
Sep 06, 2022 99.35 101.00 98.72 98.95 32,879 -1.53(-1.52%)
Sep 02, 2022 101.01 101.50 100.20 100.48 35,052 +0.17(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.