CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
126.69
+4.93 (4.05%)
At close: Dec 5, 2025
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.14 | 126.81 | 116.14 | 126.69 | - | 4.05% | 1,882 |
| Dec 4, 2025 | 117.68 | 121.76 | 116.66 | 121.76 | 121.76 | 4.76% | 593 |
| Dec 3, 2025 | 115.39 | 116.22 | 114.39 | 116.22 | 116.22 | -2.34% | 263 |
| Dec 2, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.92% | 102 |
| Dec 1, 2025 | 122.58 | 122.58 | 115.62 | 115.62 | 115.62 | -1.39% | 197 |
| Nov 28, 2025 | 126.48 | 126.48 | 117.08 | 117.25 | 117.25 | 2.10% | 22 |
| Nov 26, 2025 | 114.04 | 119.00 | 114.04 | 114.84 | 114.84 | -6.70% | 1,405 |
| Nov 25, 2025 | 116.43 | 123.08 | 116.43 | 123.08 | 123.08 | -0.28% | 266 |
| Nov 24, 2025 | 118.49 | 123.44 | 118.49 | 123.44 | 123.44 | 6.03% | 213 |
| Nov 21, 2025 | 110.93 | 120.67 | 110.93 | 116.42 | 116.42 | 3.90% | 3,030 |
| Nov 20, 2025 | 113.55 | 113.55 | 112.04 | 112.04 | 112.04 | -2.59% | 130 |
| Nov 19, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 1.47% | 57 |
| Nov 18, 2025 | 115.93 | 118.39 | 113.35 | 113.35 | 113.35 | -2.03% | 182 |
| Nov 17, 2025 | 121.28 | 121.28 | 115.70 | 115.70 | 115.70 | -0.63% | 1,087 |
| Nov 14, 2025 | 119.54 | 119.54 | 112.45 | 116.44 | 116.44 | 0.16% | 934 |
| Nov 13, 2025 | 121.92 | 121.92 | 116.25 | 116.25 | 116.25 | 1.38% | 362 |
| Nov 12, 2025 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | -5.73% | 133 |
| Nov 10, 2025 | 117.12 | 122.92 | 112.35 | 121.63 | 121.63 | 4.85% | 443 |
| Nov 6, 2025 | 111.07 | 116.00 | 110.76 | 116.00 | 116.00 | 1.31% | 3,649 |
| Nov 5, 2025 | 110.54 | 114.50 | 109.87 | 114.50 | 114.50 | -0.25% | 466 |
| Nov 4, 2025 | 110.36 | 114.79 | 110.36 | 114.79 | 114.79 | -3.64% | 42 |
| Nov 3, 2025 | 120.00 | 120.00 | 110.56 | 119.12 | 119.12 | -1.95% | 300 |
| Oct 31, 2025 | 113.70 | 121.49 | 110.68 | 121.49 | 121.49 | 6.10% | 10,934 |
| Oct 30, 2025 | 113.65 | 114.51 | 113.65 | 114.51 | 114.51 | 5.79% | 4 |
| Oct 29, 2025 | 108.11 | 118.18 | 107.24 | 108.24 | 108.24 | -3.38% | 2,789 |
| Oct 28, 2025 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -18.83% | 7,297 |
| Oct 27, 2025 | 145.15 | 145.15 | 138.01 | 138.01 | 138.01 | -3.21% | 202 |
| Oct 24, 2025 | 133.00 | 142.59 | 133.00 | 142.59 | 142.59 | 0.72% | 24,001 |
| Oct 23, 2025 | 142.00 | 142.36 | 141.57 | 141.57 | 141.57 | 2.59% | 359 |
| Oct 22, 2025 | 138.00 | 148.36 | 138.00 | 138.00 | 138.00 | -6.55% | 114 |
| Oct 20, 2025 | 134.48 | 147.67 | 134.48 | 147.67 | 147.67 | 9.38% | 134 |
| Oct 17, 2025 | 135.00 | 135.01 | 134.99 | 135.00 | 135.00 | -1.82% | 625 |
| Oct 16, 2025 | 142.12 | 145.72 | 135.41 | 137.50 | 137.50 | 1.74% | 7,025 |
| Oct 15, 2025 | 146.42 | 146.42 | 134.20 | 135.14 | 135.14 | 2.65% | 485 |
| Oct 14, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -6.88% | 19 |
| Oct 13, 2025 | 141.27 | 141.38 | 130.65 | 141.38 | 141.38 | 8.60% | 1,480 |
| Oct 10, 2025 | 131.81 | 140.94 | 130.18 | 130.18 | 130.18 | 0.14% | 5,799 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.52% | 9,200 |
| Oct 8, 2025 | 136.07 | 136.07 | 130.67 | 130.67 | 130.67 | 0.95% | 402 |
| Oct 6, 2025 | 133.27 | 136.50 | 129.44 | 129.44 | 129.44 | -2.26% | 240 |
| Oct 3, 2025 | 132.41 | 143.12 | 132.41 | 132.43 | 132.43 | 1.52% | 178 |
| Oct 2, 2025 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | -1.25% | 32 |
| Oct 1, 2025 | 132.34 | 132.34 | 132.09 | 132.09 | 132.09 | 0.39% | 225 |
| Sep 30, 2025 | 133.00 | 134.74 | 130.67 | 131.57 | 131.57 | -3.50% | 590 |
| Sep 29, 2025 | 130.47 | 136.34 | 128.55 | 136.34 | 136.34 | 3.66% | 1,034 |
| Sep 26, 2025 | 127.80 | 131.52 | 127.80 | 131.52 | 131.52 | - | 103 |
| Sep 25, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 2.84% | 236 |
| Sep 24, 2025 | 127.93 | 134.92 | 127.89 | 127.89 | 127.89 | 1.99% | 113 |
| Sep 23, 2025 | 126.90 | 126.90 | 125.40 | 125.40 | 125.40 | -8.21% | 875 |
| Sep 22, 2025 | 124.73 | 136.62 | 124.73 | 136.62 | 136.62 | 9.25% | 42 |