CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
87.69
-1.18 (-1.33%)
Aug 14, 2025, 11:43 AM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 86.19 | 86.80 | 86.05 | 86.49 | 86.49 | 0.69% | 33,304 |
| Aug 11, 2025 | 87.91 | 87.91 | 85.83 | 85.90 | 85.90 | 0.59% | 38,513 |
| Aug 8, 2025 | 86.03 | 86.03 | 85.26 | 85.40 | 85.40 | -1.21% | 24,593 |
| Aug 7, 2025 | 84.25 | 86.73 | 84.25 | 86.45 | 86.45 | -1.32% | 34,256 |
| Aug 6, 2025 | 87.50 | 87.79 | 87.47 | 87.61 | 87.61 | 1.21% | 19,951 |
| Aug 5, 2025 | 84.09 | 86.95 | 84.09 | 86.56 | 86.56 | -0.17% | 26,044 |
| Aug 4, 2025 | 86.36 | 87.40 | 86.27 | 86.71 | 86.71 | 1.89% | 48,886 |
| Aug 1, 2025 | 85.03 | 86.87 | 84.55 | 85.10 | 85.10 | -2.23% | 75,589 |
| Jul 31, 2025 | 87.28 | 87.62 | 86.82 | 87.04 | 87.04 | -0.19% | 66,125 |
| Jul 30, 2025 | 88.14 | 88.42 | 86.91 | 87.21 | 87.21 | -1.85% | 55,296 |
| Jul 29, 2025 | 89.21 | 89.71 | 88.70 | 88.85 | 88.85 | 1.05% | 42,327 |
| Jul 28, 2025 | 87.94 | 88.06 | 87.80 | 87.93 | 87.93 | -0.26% | 32,671 |
| Jul 25, 2025 | 88.01 | 88.29 | 87.87 | 88.16 | 88.16 | -0.93% | 39,236 |
| Jul 24, 2025 | 89.03 | 89.46 | 88.86 | 88.99 | 88.99 | 1.14% | 31,107 |
| Jul 23, 2025 | 88.51 | 88.51 | 87.28 | 87.99 | 87.99 | 1.17% | 36,888 |
| Jul 22, 2025 | 87.39 | 88.31 | 86.35 | 86.97 | 86.97 | 3.76% | 61,220 |
| Jul 21, 2025 | 84.69 | 84.69 | 83.41 | 83.82 | 83.82 | - | 61,152 |
| Jul 18, 2025 | 83.90 | 84.01 | 83.29 | 83.82 | 83.82 | 3.71% | 108,111 |
| Jul 17, 2025 | 82.81 | 82.81 | 80.26 | 80.83 | 80.83 | -0.23% | 80,207 |
| Jul 16, 2025 | 79.53 | 81.27 | 79.53 | 81.01 | 81.01 | -0.47% | 51,991 |
| Jul 15, 2025 | 82.00 | 82.12 | 81.19 | 81.39 | 81.39 | 1.88% | 56,029 |
| Jul 14, 2025 | 77.33 | 80.83 | 77.33 | 79.89 | 79.89 | 0.99% | 54,280 |
| Jul 11, 2025 | 79.34 | 79.34 | 79.11 | 79.11 | 79.11 | -2.01% | 39,452 |
| Jul 10, 2025 | 79.70 | 80.94 | 79.38 | 80.73 | 80.73 | 0.72% | 84,813 |
| Jul 9, 2025 | 81.25 | 81.25 | 79.65 | 80.15 | 80.15 | -0.50% | 35,518 |
| Jul 8, 2025 | 78.70 | 81.86 | 78.70 | 80.55 | 80.55 | 0.19% | 56,319 |
| Jul 7, 2025 | 81.00 | 81.68 | 78.18 | 80.40 | 80.40 | 0.55% | 56,965 |
| Jul 3, 2025 | 79.59 | 79.96 | 79.44 | 79.96 | 79.96 | 0.99% | 24,766 |
| Jul 2, 2025 | 78.79 | 79.49 | 78.47 | 79.18 | 79.18 | 0.56% | 50,910 |
| Jul 1, 2025 | 76.38 | 78.81 | 76.38 | 78.74 | 78.74 | -0.58% | 67,541 |
| Jun 30, 2025 | 78.85 | 79.87 | 78.37 | 79.20 | 79.20 | 2.78% | 53,644 |
| Jun 27, 2025 | 76.99 | 78.78 | 76.57 | 77.06 | 77.06 | -2.96% | 45,308 |
| Jun 26, 2025 | 80.95 | 80.95 | 78.74 | 79.41 | 79.41 | 1.94% | 42,288 |
| Jun 25, 2025 | 77.30 | 78.18 | 76.59 | 77.90 | 77.90 | -1.78% | 43,302 |
| Jun 24, 2025 | 80.60 | 80.60 | 78.47 | 79.31 | 79.31 | 1.17% | 142,967 |
| Jun 23, 2025 | 79.42 | 79.42 | 77.16 | 78.39 | 78.39 | 0.69% | 106,868 |
| Jun 20, 2025 | 75.62 | 79.14 | 75.62 | 77.85 | 77.85 | -1.44% | 124,085 |
| Jun 18, 2025 | 79.55 | 80.18 | 78.73 | 78.99 | 78.99 | 1.04% | 85,451 |
| Jun 17, 2025 | 80.72 | 80.72 | 77.67 | 78.18 | 78.18 | -0.37% | 121,424 |
| Jun 16, 2025 | 75.71 | 79.11 | 75.71 | 78.47 | 78.47 | 1.20% | 212,800 |
| Jun 13, 2025 | 77.50 | 78.56 | 77.26 | 77.54 | 77.54 | -2.02% | 87,864 |
| Jun 12, 2025 | 78.53 | 79.14 | 78.51 | 79.14 | 79.14 | 0.97% | 84,528 |
| Jun 11, 2025 | 77.79 | 78.65 | 77.79 | 78.38 | 78.38 | -1.64% | 58,967 |
| Jun 10, 2025 | 77.69 | 80.84 | 77.69 | 79.69 | 79.69 | 0.44% | 48,306 |
| Jun 9, 2025 | 79.89 | 80.55 | 78.66 | 79.34 | 79.34 | 0.48% | 61,870 |
| Jun 6, 2025 | 78.74 | 79.23 | 78.71 | 78.96 | 78.96 | -0.15% | 71,030 |
| Jun 5, 2025 | 79.46 | 79.60 | 78.95 | 79.08 | 79.08 | -1.42% | 62,875 |
| Jun 4, 2025 | 79.75 | 80.41 | 79.75 | 80.21 | 80.21 | 0.59% | 35,175 |
| Jun 3, 2025 | 79.43 | 79.83 | 79.32 | 79.74 | 79.74 | -1.56% | 39,537 |
| Jun 2, 2025 | 80.95 | 81.04 | 80.28 | 81.00 | 81.00 | 1.55% | 49,913 |