Skip to main content

Csl Ltd ADR (OP:CSLLY)

79.20 +2.14 (+2.78%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 78.85 79.87 78.37 79.20 53,644 +2.14(+2.78%)
Jun 27, 2025 78.19 78.78 76.57 77.06 45,308 -2.35(-2.96%)
Jun 26, 2025 79.09 80.95 78.74 79.41 42,288 +1.51(+1.94%)
Jun 25, 2025 77.30 78.18 76.59 77.90 43,302 -1.41(-1.78%)
Jun 24, 2025 78.56 80.60 78.47 79.31 142,967 +0.92(+1.17%)
Jun 23, 2025 79.42 79.42 77.16 78.39 106,868 +0.54(+0.69%)
Jun 20, 2025 75.62 79.14 75.62 77.85 124,085 -1.14(-1.44%)
Jun 18, 2025 79.55 80.18 78.73 78.99 85,451 +0.81(+1.04%)
Jun 17, 2025 78.11 80.72 77.67 78.18 121,424 -0.29(-0.37%)
Jun 16, 2025 75.71 79.11 75.71 78.47 212,800 +0.93(+1.20%)
Jun 13, 2025 77.50 78.56 77.26 77.54 87,864 -1.60(-2.02%)
Jun 12, 2025 78.53 79.14 78.51 79.14 84,536 +0.76(+0.97%)
Jun 11, 2025 77.79 78.65 77.79 78.38 58,967 -1.31(-1.64%)
Jun 10, 2025 80.73 80.84 77.69 79.69 48,306 +0.35(+0.44%)
Jun 09, 2025 79.89 80.55 78.66 79.34 61,870 +0.38(+0.48%)
Jun 06, 2025 78.73 79.23 78.71 78.96 71,030 -0.12(-0.15%)
Jun 05, 2025 79.60 79.60 78.95 79.08 62,875 -1.13(-1.42%)
Jun 04, 2025 79.75 80.41 79.75 80.21 35,175 +0.47(+0.59%)
Jun 03, 2025 79.42 79.83 79.32 79.74 39,537 -1.26(-1.56%)
Jun 02, 2025 80.95 81.04 80.28 81.00 49,913 +1.24(+1.55%)
May 30, 2025 78.19 80.00 78.19 79.76 59,727 -0.01(-0.01%)
May 29, 2025 79.73 80.50 79.44 79.77 43,069 +0.20(+0.25%)
May 28, 2025 79.75 81.88 79.31 79.57 51,638 -1.21(-1.50%)
May 27, 2025 78.01 80.96 78.01 80.78 112,548 +1.03(+1.29%)
May 23, 2025 79.28 80.07 79.10 79.75 33,946 +0.59(+0.75%)
May 22, 2025 77.96 79.56 77.96 79.16 67,973 +1.06(+1.36%)
May 21, 2025 79.97 79.97 77.92 78.10 28,569 -0.23(-0.29%)
May 20, 2025 79.36 79.79 78.21 78.33 94,416 -0.14(-0.18%)
May 19, 2025 75.32 78.69 75.32 78.47 98,915 +0.86(+1.11%)
May 16, 2025 78.42 79.01 76.86 77.61 120,844 +0.96(+1.25%)
May 15, 2025 77.81 77.81 76.14 76.65 105,157 +0.00(+0.00%)
May 14, 2025 74.99 77.52 74.99 76.65 62,896 +0.44(+0.58%)
May 13, 2025 77.40 77.75 74.11 76.21 357,371 +0.37(+0.49%)
May 12, 2025 75.58 75.84 75.44 75.84 146,160 -0.86(-1.12%)
May 09, 2025 76.25 77.11 76.25 76.70 62,214 -0.07(-0.09%)
May 08, 2025 76.70 79.94 76.57 76.77 74,405 -1.25(-1.60%)
May 07, 2025 75.89 78.73 75.89 78.02 52,997 -2.92(-3.61%)
May 06, 2025 81.61 82.71 78.16 80.94 48,298 -2.46(-2.95%)
May 05, 2025 83.56 85.91 83.21 83.40 49,683 +0.40(+0.48%)
May 02, 2025 82.80 83.36 82.36 83.00 45,791 +2.50(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.