OTC Markets OTCQX - Delayed Quote USD

CSL Limited (CSLLY)

78.02

-0.38

(-0.48%)

At close: May 7 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	75.89	78.73	75.89	78.02	78.02	53,000
May 6, 2025	78.16	82.71	78.16	80.94	80.94	48,300
May 5, 2025	85.91	85.91	83.21	83.40	83.40	49,700
May 2, 2025	82.80	83.36	82.36	83.00	83.00	45,800
May 1, 2025	80.94	82.71	80.14	80.50	80.50	102,200
Apr 30, 2025	79.21	80.56	79.08	80.36	80.36	54,900
Apr 29, 2025	77.50	78.74	77.50	78.35	78.35	29,800
Apr 28, 2025	78.20	79.15	78.20	79.15	79.15	74,300
Apr 25, 2025	77.79	78.33	77.62	78.20	78.20	45,600
Apr 24, 2025	76.69	77.93	76.69	77.70	77.70	96,800
Apr 23, 2025	77.88	78.39	75.84	76.68	76.68	76,300
Apr 22, 2025	73.61	76.98	73.61	76.42	76.42	106,200
Apr 21, 2025	76.00	76.64	75.13	75.75	75.75	154,900
Apr 17, 2025	74.73	77.00	74.73	76.74	76.74	59,900
Apr 16, 2025	76.63	78.08	76.63	77.06	77.06	63,900
Apr 15, 2025	75.05	78.63	75.05	77.94	77.94	111,300
Apr 14, 2025	72.53	76.77	72.53	76.58	76.58	216,400
Apr 11, 2025	74.73	74.73	72.00	74.60	74.60	169,000
Apr 10, 2025	71.54	74.38	71.54	73.89	73.89	220,300
Apr 9, 2025	73.00	77.98	70.22	77.49	77.49	246,600
Apr 8, 2025	75.79	76.02	71.75	72.85	72.85	167,600
Apr 7, 2025	77.40	77.40	71.95	73.35	73.35	210,400
Apr 4, 2025	77.10	77.10	73.43	74.44	74.44	99,300
Apr 3, 2025	80.00	81.75	80.00	80.05	80.05	99,900
Apr 2, 2025	82.00	82.00	77.79	80.93	80.93	48,500
Apr 1, 2025	77.60	80.17	77.60	79.46	79.46	118,200
Mar 31, 2025	75.70	79.07	75.70	79.07	79.07	116,600
Mar 28, 2025	79.71	80.21	78.75	78.95	78.95	101,100
Mar 27, 2025	79.85	79.85	79.19	79.37	79.37	76,600
Mar 26, 2025	80.10	80.16	78.89	79.17	79.17	48,200
Mar 25, 2025	80.67	82.00	80.67	81.46	81.46	161,400
Mar 24, 2025	80.07	80.85	79.88	80.66	80.66	169,000
Mar 21, 2025	79.09	80.02	79.06	79.48	79.48	122,800
Mar 20, 2025	79.76	80.67	79.76	80.28	80.28	26,500
Mar 19, 2025	79.58	80.35	79.14	79.93	79.93	96,600
Mar 18, 2025	78.73	79.33	78.35	78.45	78.45	81,900
Mar 17, 2025	79.84	80.00	78.73	79.77	79.77	119,400
Mar 14, 2025	78.99	79.56	78.78	79.39	79.39	79,300
Mar 13, 2025	80.49	80.49	77.75	78.15	78.15	68,900
Mar 12, 2025	80.85	80.85	78.49	78.89	78.89	57,000
Mar 11, 2025	78.00	79.06	77.87	78.37	78.37	97,300
Mar 10, 2025	79.95	80.96	79.37	79.37	79.37	68,100
Mar 7, 2025	79.95	82.82	79.95	82.82	82.82	43,100
Mar 6, 2025	84.25	84.25	79.95	82.00	82.00	53,900
Mar 5, 2025	82.32	84.02	81.07	83.81	83.81	43,700
Mar 4, 2025	81.95	82.59	80.83	81.87	81.87	82,800
Mar 3, 2025	82.01	82.10	80.54	80.77	80.77	96,900
Feb 28, 2025	80.67	82.87	80.62	81.36	81.36	91,600
Feb 27, 2025	81.13	81.35	80.66	80.66	80.66	74,100
Feb 26, 2025	80.74	84.21	80.74	83.34	83.34	63,500
Feb 25, 2025	83.57	83.57	81.02	82.84	82.84	72,800
Feb 24, 2025	82.56	82.65	81.52	81.77	81.77	140,000
Feb 21, 2025	82.53	82.53	81.65	81.84	81.84	61,600
Feb 20, 2025	82.56	82.91	82.39	82.73	82.73	64,300
Feb 19, 2025	85.34	85.34	83.26	83.35	83.35	183,500
Feb 18, 2025	83.53	83.57	82.23	82.62	82.62	249,600
Feb 14, 2025	82.58	83.93	80.72	80.77	80.77	156,800
Feb 13, 2025	80.00	80.72	79.76	80.72	80.72	98,400
Feb 12, 2025	77.37	80.79	77.37	80.67	80.67	63,300
Feb 11, 2025	80.22	81.02	80.22	80.96	80.96	68,400
Feb 10, 2025	84.10	85.78	84.04	84.59	84.59	75,500
Feb 7, 2025	83.44	85.78	83.44	83.92	83.92	68,000
Feb 6, 2025	85.40	85.60	84.85	85.48	85.48	59,500
Feb 5, 2025	85.54	85.54	84.14	85.16	85.16	41,700
Feb 4, 2025	84.49	85.75	83.64	85.51	85.51	61,600
Feb 3, 2025	85.96	85.96	84.86	85.66	85.66	86,100
Jan 31, 2025	88.87	88.87	86.20	86.20	86.20	50,200
Jan 30, 2025	89.69	89.69	87.05	87.17	87.17	63,400
Jan 29, 2025	84.49	88.20	84.49	86.23	86.23	61,900
Jan 28, 2025	85.16	85.26	84.92	85.23	85.23	144,400
Jan 27, 2025	85.41	85.41	84.74	85.16	85.16	145,800
Jan 24, 2025	88.22	88.22	85.49	85.68	85.68	63,700
Jan 23, 2025	84.75	85.14	84.57	84.94	84.94	47,400
Jan 22, 2025	84.68	87.57	84.47	84.53	84.53	58,100
Jan 21, 2025	88.36	88.36	84.68	86.19	86.19	135,600
Jan 17, 2025	85.96	86.48	85.63	86.16	86.16	75,300
Jan 16, 2025	85.50	86.70	85.50	85.83	85.83	65,900
Jan 15, 2025	84.81	89.34	84.81	87.26	87.26	269,500
Jan 14, 2025	88.89	88.89	85.97	86.87	86.87	116,200
Jan 13, 2025	86.57	87.14	86.10	86.39	86.39	87,300
Jan 10, 2025	87.90	90.01	85.52	87.13	87.13	73,400
Jan 8, 2025	88.80	89.62	88.80	89.58	89.58	34,700
Jan 7, 2025	89.85	90.04	88.95	88.95	88.95	71,000
Jan 6, 2025	88.26	89.00	86.08	88.34	88.34	77,000
Jan 3, 2025	85.06	88.39	83.51	88.38	88.38	42,400
Jan 2, 2025	87.47	88.56	86.64	87.16	87.16	39,100
Dec 31, 2024	89.35	89.58	87.06	87.56	87.56	44,800
Dec 30, 2024	85.26	89.83	85.26	88.18	88.18	64,400
Dec 27, 2024	89.34	89.34	87.46	87.88	87.88	57,900
Dec 26, 2024	86.87	90.02	86.87	88.56	88.56	86,300
Dec 24, 2024	86.02	90.03	86.02	88.75	88.75	90,500
Dec 23, 2024	88.48	88.86	85.94	87.79	87.79	138,200
Dec 20, 2024	83.31	87.34	83.31	86.54	86.54	75,800
Dec 19, 2024	86.26	88.15	86.26	86.47	86.47	72,100
Dec 18, 2024	86.71	89.02	86.62	87.11	87.11	75,200
Dec 17, 2024	90.40	90.40	88.31	88.42	88.42	104,900
Dec 16, 2024	86.71	88.01	86.71	87.68	87.68	90,400
Dec 13, 2024	87.31	90.02	87.31	87.71	87.71	77,000
Dec 12, 2024	89.50	89.50	88.22	88.26	88.26	50,300
Dec 11, 2024	88.35	89.93	87.56	89.44	89.44	25,700
Dec 10, 2024	89.94	90.01	89.80	89.92	89.92	51,200
Dec 9, 2024	91.01	91.34	90.52	90.65	90.65	56,600
Dec 6, 2024	89.94	89.94	89.03	89.61	89.61	58,900
Dec 5, 2024	90.63	90.90	90.19	90.47	90.47	52,200
Dec 4, 2024	90.68	91.14	90.68	90.99	90.99	25,700
Dec 3, 2024	91.00	92.04	91.00	91.54	91.54	80,500
Dec 2, 2024	93.75	93.75	88.71	91.00	91.00	59,800
Nov 29, 2024	85.70	92.16	85.70	91.88	91.88	22,100
Nov 27, 2024	92.00	92.00	86.53	91.19	91.19	34,200
Nov 26, 2024	91.00	94.98	90.27	90.30	90.30	44,600
Nov 25, 2024	91.50	92.03	86.13	91.67	91.67	61,300
Nov 22, 2024	86.27	90.05	86.27	90.00	90.00	443,800
Nov 21, 2024	88.94	89.49	88.71	89.30	89.30	256,300
Nov 20, 2024	87.00	88.82	87.00	88.73	88.73	205,300
Nov 19, 2024	90.26	90.26	87.55	88.22	88.22	175,800
Nov 18, 2024	90.43	90.43	86.69	88.29	88.29	198,300
Nov 15, 2024	89.07	89.29	88.24	88.26	88.26	130,400
Nov 14, 2024	92.37	92.60	91.68	91.71	91.71	36,900
Nov 13, 2024	91.90	93.01	91.90	92.91	92.91	43,100
Nov 12, 2024	93.50	93.75	92.88	92.90	92.90	37,800
Nov 11, 2024	94.63	94.72	94.20	94.50	94.50	38,700
Nov 8, 2024	94.42	94.42	93.05	93.50	93.50	34,800
Nov 7, 2024	94.78	95.10	94.56	94.94	94.94	30,600
Nov 6, 2024	91.90	96.01	91.90	93.92	93.92	24,600
Nov 5, 2024	96.79	96.79	93.68	94.67	94.67	44,500
Nov 4, 2024	94.29	94.73	93.65	93.78	93.78	52,500
Nov 1, 2024	93.40	93.54	92.87	92.92	92.92	31,900
Oct 31, 2024	93.70	93.92	93.42	93.76	93.76	47,400
Oct 30, 2024	97.09	97.09	94.85	94.95	94.95	56,400
Oct 29, 2024	90.18	96.00	90.18	95.85	95.85	36,400
Oct 28, 2024	98.00	98.75	96.37	96.41	96.41	22,900
Oct 25, 2024	97.66	99.55	97.06	97.35	97.35	17,800
Oct 24, 2024	100.56	100.56	97.36	97.93	97.93	26,100
Oct 23, 2024	98.22	98.83	96.69	97.08	97.08	22,900
Oct 22, 2024	99.33	100.75	98.54	99.22	99.22	13,100
Oct 21, 2024	101.00	101.44	100.36	100.87	100.87	19,000
Oct 18, 2024	100.87	101.14	100.80	101.12	101.12	17,700
Oct 17, 2024	100.87	101.04	100.51	100.70	100.70	21,800
Oct 16, 2024	98.27	100.48	98.27	100.20	100.20	20,100
Oct 15, 2024	100.80	100.96	99.37	100.55	100.55	20,700
Oct 14, 2024	100.93	101.03	100.65	100.67	100.67	22,800
Oct 11, 2024	96.94	100.37	96.94	100.19	100.19	18,500
Oct 10, 2024	98.47	99.17	98.41	99.17	99.17	16,100
Oct 9, 2024	101.08	101.08	99.32	99.32	99.32	14,200
Oct 8, 2024	99.50	99.50	98.12	98.79	98.79	20,800
Oct 7, 2024	97.98	98.06	97.10	97.58	97.58	23,400
Oct 4, 2024	99.00	99.00	98.28	98.84	98.84	25,300
Oct 3, 2024	99.67	100.88	98.42	98.94	98.94	18,000
Oct 2, 2024	98.84	99.23	98.71	99.16	99.16	21,100
Oct 1, 2024	99.32	99.71	98.81	99.54	99.54	18,000
Sep 30, 2024	97.24	99.08	97.24	98.79	98.79	18,000
Sep 27, 2024	98.99	99.28	98.69	99.07	99.07	16,500
Sep 26, 2024	101.08	101.08	100.48	100.62	100.62	11,100
Sep 25, 2024	98.93	98.93	98.16	98.48	98.48	13,600
Sep 24, 2024	99.63	100.97	99.02	99.43	99.43	16,300
Sep 23, 2024	99.11	99.88	99.07	99.63	99.63	13,300
Sep 20, 2024	100.25	100.69	99.32	99.58	99.58	10,700
Sep 19, 2024	100.61	101.08	100.61	100.76	100.76	12,100
Sep 18, 2024	101.08	101.08	97.72	100.02	100.02	27,600
Sep 17, 2024	101.08	101.08	99.84	100.61	100.61	9,500
Sep 16, 2024	100.50	100.91	100.27	100.60	100.60	12,600
Sep 13, 2024	101.18	101.73	100.62	100.90	100.90	14,400
Sep 12, 2024	105.66	105.66	99.50	101.92	101.92	35,500
Sep 11, 2024	100.53	101.39	99.91	100.86	100.86	31,300
Sep 10, 2024	0.725 Dividend
Sep 10, 2024	101.50	101.50	95.05	100.56	100.56	32,800
Sep 9, 2024	100.50	101.35	96.95	101.16	100.44	19,700
Sep 6, 2024	102.60	105.41	100.30	100.30	99.58	15,300
Sep 5, 2024	104.71	104.71	102.13	103.03	102.29	41,600
Sep 4, 2024	106.33	107.05	102.21	102.44	101.71	10,800
Sep 3, 2024	108.50	108.50	101.86	104.05	103.30	18,800
Aug 30, 2024	106.11	106.86	103.50	104.28	103.53	19,200
Aug 29, 2024	105.07	106.96	104.87	105.29	104.54	31,500
Aug 28, 2024	109.00	109.00	103.66	104.49	103.74	21,800
Aug 27, 2024	109.00	109.00	102.94	104.53	103.78	11,900
Aug 26, 2024	106.74	108.46	104.76	105.09	104.34	13,800
Aug 23, 2024	105.74	105.87	104.34	105.63	104.87	30,300
Aug 22, 2024	103.37	103.86	103.10	103.36	102.62	20,100
Aug 21, 2024	105.33	106.99	104.02	104.23	103.48	12,300
Aug 20, 2024	103.79	107.65	103.57	103.67	102.93	10,200
Aug 19, 2024	102.84	106.34	102.84	104.41	103.66	12,500
Aug 16, 2024	101.23	101.84	101.04	101.84	101.11	18,400
Aug 15, 2024	100.25	100.64	100.09	100.18	99.46	12,600
Aug 14, 2024	101.10	101.10	99.64	99.88	99.16	14,000
Aug 13, 2024	95.95	98.69	95.95	98.63	97.92	20,000
Aug 12, 2024	101.89	105.40	101.56	101.94	101.21	15,200
Aug 9, 2024	96.33	106.08	96.33	101.85	101.12	30,500
Aug 8, 2024	105.71	105.71	98.36	101.46	100.73	19,500
Aug 7, 2024	100.25	101.53	98.79	99.00	98.29	33,800
Aug 6, 2024	98.57	99.35	98.19	99.30	98.59	25,900
Aug 5, 2024	96.70	97.53	96.44	96.69	96.00	23,900
Aug 2, 2024	99.30	99.30	97.63	97.75	97.05	28,300
Aug 1, 2024	101.17	101.17	99.02	99.59	98.88	18,000
Jul 31, 2024	101.75	102.39	101.36	102.02	101.29	12,700
Jul 30, 2024	101.78	102.32	100.92	101.71	100.98	13,900
Jul 29, 2024	101.32	101.68	101.00	101.53	100.80	25,700
Jul 26, 2024	104.58	104.58	101.33	101.55	100.82	16,700
Jul 25, 2024	101.11	102.35	100.62	102.35	101.62	10,800
Jul 24, 2024	102.19	102.30	101.27	101.27	100.54	45,600
Jul 23, 2024	106.82	106.82	101.01	103.40	102.66	18,500
Jul 22, 2024	103.42	103.50	102.83	103.09	102.35	22,500
Jul 19, 2024	104.00	105.98	103.52	103.76	103.02	20,900
Jul 18, 2024	104.61	104.78	103.11	104.38	103.63	14,300
Jul 17, 2024	100.24	103.72	100.24	103.29	102.55	16,500
Jul 16, 2024	103.83	104.27	103.79	104.10	103.35	11,000
Jul 15, 2024	104.99	105.45	104.01	104.43	103.68	14,500
Jul 12, 2024	105.00	105.00	104.34	104.71	103.96	26,100
Jul 11, 2024	101.79	103.12	101.79	102.49	101.76	28,700
Jul 10, 2024	101.21	103.72	100.90	101.30	100.57	28,500
Jul 9, 2024	97.06	102.10	97.06	100.39	99.67	18,200
Jul 8, 2024	99.99	100.24	99.89	99.90	99.18	12,200
Jul 5, 2024	101.51	102.10	101.03	101.20	100.47	22,500
Jul 3, 2024	99.31	100.28	99.27	100.18	99.46	17,200
Jul 2, 2024	97.60	97.78	97.30	97.60	96.90	28,900
Jul 1, 2024	99.51	99.51	95.76	97.57	96.87	20,100
Jun 28, 2024	99.51	99.51	98.24	98.50	97.79	20,600
Jun 27, 2024	97.36	98.62	97.00	98.62	97.91	19,700
Jun 26, 2024	98.08	98.53	97.33	97.37	96.67	78,700
Jun 25, 2024	95.80	98.14	95.80	97.86	97.16	38,200
Jun 24, 2024	97.56	98.17	97.56	97.97	97.27	25,000
Jun 21, 2024	99.41	99.41	97.06	97.57	96.87	29,500
Jun 20, 2024	99.00	99.51	96.82	97.09	96.39	34,400
Jun 18, 2024	95.00	97.86	95.00	97.53	96.83	37,100
Jun 17, 2024	95.13	96.02	94.97	96.02	95.33	32,200
Jun 14, 2024	95.09	95.23	94.72	95.23	94.55	24,700
Jun 13, 2024	97.63	97.63	95.11	95.33	94.65	38,600
Jun 12, 2024	92.56	96.12	92.56	94.78	94.10	26,100
Jun 11, 2024	92.88	94.24	92.88	94.24	93.56	27,100
Jun 10, 2024	94.75	95.13	94.59	95.07	94.39	24,800
Jun 7, 2024	94.91	95.67	94.81	95.05	94.37	20,700
Jun 6, 2024	96.23	96.59	96.18	96.55	95.86	26,000
Jun 5, 2024	95.11	95.57	94.82	95.57	94.89	18,400
Jun 4, 2024	93.69	93.90	93.41	93.85	93.18	30,100
Jun 3, 2024	93.10	95.85	93.10	93.96	93.29	26,900
May 31, 2024	93.69	94.25	93.35	94.25	93.57	59,300
May 30, 2024	91.68	93.07	91.68	92.74	92.08	56,300
May 29, 2024	92.55	92.55	91.61	91.61	90.95	30,600
May 28, 2024	92.30	94.81	92.30	93.41	92.74	34,000
May 24, 2024	93.14	93.71	92.74	93.47	92.80	30,600
May 23, 2024	93.46	93.65	92.20	92.43	91.77	33,000
May 22, 2024	94.40	94.40	91.33	91.63	90.97	50,700
May 21, 2024	92.89	93.24	92.46	92.51	91.85	18,200
May 20, 2024	92.88	92.96	92.55	92.74	92.08	48,800
May 17, 2024	93.35	94.01	93.35	94.01	93.34	15,200
May 16, 2024	94.97	96.09	94.97	95.29	94.61	16,000
May 15, 2024	92.13	94.97	92.13	94.97	94.29	37,700
May 14, 2024	93.66	93.66	92.13	92.88	92.21	27,200
May 13, 2024	92.66	92.97	92.14	92.14	91.48	42,100
May 10, 2024	90.20	95.27	90.20	92.40	91.74	20,900
May 9, 2024	89.36	93.24	89.36	91.74	91.08	27,600
May 8, 2024	91.67	91.97	90.34	91.82	91.16	20,100

NKB2.F TG Therapeutics, Inc.

30.76

+1.10%

FAMDF Futura Medical plc

0.1000

0.00%

TLX Telix Pharmaceuticals Limited

17.75

-2.26%

LEGN Legend Biotech Corporation

31.47

+0.32%

LRMR Larimar Therapeutics, Inc.

2.1700

+3.33%

ALK-B.CO ALK-Abelló A/S

161.60

+0.37%

BAVA.CO Bavarian Nordic A/S

155.10

+0.39%

GMAB.CO Genmab A/S

1,336.50

-2.05%

ZEAL.CO Zealand Pharma A/S

424.80

-5.45%

FOLD Amicus Therapeutics, Inc.

6.09

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CSL Limited (CSLLY)

Related Tickers