CSL.AX - CSL Limited

ASX - ASX Prix différé. Devise en AUD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023309,56309,62307,89308,62308,6275 741
30 mai 2023307,50308,80306,07308,24308,24369 106
29 mai 2023307,75308,99307,27308,11308,11428 912
26 mai 2023305,52305,52303,32304,18304,18491 302
25 mai 2023302,50306,30302,12306,30306,30840 693
24 mai 2023305,82307,93305,00305,62305,62582 467
23 mai 2023309,65311,00308,32309,20309,20628 777
22 mai 2023305,00307,40303,81307,24307,24317 473
19 mai 2023302,64305,27301,30304,45304,45558 318
18 mai 2023304,22305,32301,88302,82302,82451 317
17 mai 2023300,59304,82300,25304,22304,22410 872
16 mai 2023306,79306,99303,27304,20304,20432 296
15 mai 2023305,17308,54304,92307,81307,81293 098
12 mai 2023304,98307,80303,56306,36306,36599 146
11 mai 2023303,21304,65301,52302,00302,00427 198
10 mai 2023298,82304,51298,65303,20303,20706 292
09 mai 2023300,00302,46298,34299,82299,82433 172
08 mai 2023300,00302,47298,70301,27301,27435 275
05 mai 2023301,50303,85300,18301,05301,05497 295
04 mai 2023299,67300,43298,28300,10300,10510 456
03 mai 2023300,00301,30297,90299,59299,59548 433
02 mai 2023303,24304,32300,17301,71301,71507 925
01 mai 2023303,43305,29301,78302,43302,43439 362
28 avr. 2023303,95304,71300,14300,58300,58693 361
27 avr. 2023304,00304,37301,00304,00304,00375 304
26 avr. 2023305,00307,25304,06305,72305,72730 146
24 avr. 2023302,75304,97302,28304,34304,34355 472
21 avr. 2023298,53302,27298,00301,75301,75701 081
20 avr. 2023302,00302,20298,84299,87299,87586 782
19 avr. 2023298,24300,23298,00299,70299,70369 253
18 avr. 2023300,52301,64298,93300,24300,24503 798
17 avr. 2023301,25303,98300,22301,86301,86453 565
14 avr. 2023302,19303,04300,37301,40301,40403 719
13 avr. 2023304,17305,00301,05302,18302,18506 758
12 avr. 2023303,13304,97302,00303,89303,89619 903
11 avr. 2023301,50302,44299,72301,75301,75767 576
06 avr. 2023295,11300,26295,00300,18300,18953 914
05 avr. 2023292,33296,72292,30293,60293,60778 616
04 avr. 2023291,03291,47289,78291,47291,47506 376
03 avr. 2023289,43290,97288,70290,91290,91539 044
31 mars 2023285,99288,36285,32288,30288,30789 641
30 mars 2023285,90286,49283,98285,50285,50827 558
29 mars 2023284,00285,89282,79283,55283,552 194 387
28 mars 2023289,36290,60284,74285,00285,00614 927
27 mars 2023287,88289,21285,60288,94288,94395 941
24 mars 2023287,40288,49284,60288,49288,49468 465
23 mars 2023287,50288,50284,48288,18288,18520 299
22 mars 2023287,32288,49285,19287,50287,50968 362
21 mars 2023285,04287,73284,39284,99284,99321 495
20 mars 2023284,94286,33284,00284,90284,90633 307
17 mars 2023288,12289,97285,58287,26287,261 562 594
16 mars 2023284,00289,28281,35289,28289,281 659 358
15 mars 2023280,06284,86280,06284,10284,10980 364
14 mars 2023281,06282,25276,32279,13279,131 200 951
13 mars 2023286,05287,49282,21283,23283,23586 424
10 mars 2023290,31291,55285,35286,05286,05987 503
09 mars 2023295,05295,62290,50290,50290,501 866 053
08 mars 20231.621458 Dividende
08 mars 2023296,03299,56295,57297,10295,48541 897
07 mars 2023296,95297,84293,62296,90295,28511 177
06 mars 2023293,51294,95292,65294,50292,89498 006
03 mars 2023293,24294,92292,13293,02291,42613 395
02 mars 2023293,95293,99290,06291,80290,211 222 555
01 mars 2023294,10295,96292,79292,85291,25662 274
28 févr. 2023299,00299,23296,07296,30294,68934 398
27 févr. 2023298,24299,00294,92297,79296,16782 638
24 févr. 2023296,35299,88295,10299,48297,85717 759
23 févr. 2023296,06299,88295,00298,73297,10651 465
22 févr. 2023296,43297,40294,14295,70294,09533 069
21 févr. 2023296,77298,64296,00298,44296,81518 805
20 févr. 2023300,00300,38297,63298,40296,77451 189
17 févr. 2023301,67301,98296,86298,40296,771 197 851
16 févr. 2023303,76307,00301,60302,99301,341 338 899
15 févr. 2023303,50310,30303,01304,91303,25842 880
14 févr. 2023306,40310,98304,05307,75306,07821 357
13 févr. 2023303,34305,16302,53305,01303,35416 429
10 févr. 2023305,00305,79302,38304,96303,30564 197
09 févr. 2023305,50309,42305,20305,24303,57460 135
08 févr. 2023307,35307,45303,99306,20304,53505 500
07 févr. 2023312,50312,70307,49308,07306,39647 011
06 févr. 2023313,38314,21310,71311,92310,22609 370
03 févr. 2023307,89314,28307,03313,81312,101 224 269
02 févr. 2023304,74304,98302,23304,58302,92732 284
01 févr. 2023299,43302,00297,41301,52299,87950 605
31 janv. 2023294,94298,08294,22298,08296,45662 104
30 janv. 2023294,54296,25292,55293,00291,40449 129
27 janv. 2023291,25294,93290,77294,70293,09861 724
25 janv. 2023297,20297,20293,75296,12294,50522 334
24 janv. 2023296,32298,21293,93297,81296,18502 107
23 janv. 2023299,00299,80297,04298,37296,74609 175
20 janv. 2023295,00299,02293,64299,02297,391 142 920
19 janv. 2023296,00296,00291,09295,25293,64536 488
18 janv. 2023292,99293,99291,35292,83291,23652 073
17 janv. 2023288,83293,20288,42290,56288,97842 379
16 janv. 2023283,49287,81282,29286,92285,35488 728
13 janv. 2023283,35284,22281,80282,98281,44608 968
12 janv. 2023280,00283,67279,58281,41279,87709 906
11 janv. 2023276,22278,62274,91278,07276,55641 204
10 janv. 2023275,00276,95273,40275,63274,13697 781
09 janv. 2023277,30278,72275,11277,00275,49718 650
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...