CSL FPO [CSL] - Price History
Monthly price history for CSL.AX (CSL FPO [CSL])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$274.49 | A$274.49 |
| April 2024 | A$276.76 | A$276.76 |
| March 2024 | A$287.92 | A$287.92 |
| February 2024 | A$284.44 | A$286.24 |
| January 2024 | A$299.80 | A$301.70 |
| December 2023 | A$284.84 | A$286.65 |
| November 2023 | A$260.58 | A$262.23 |
| October 2023 | A$230.89 | A$232.35 |
| September 2023 | A$249.22 | A$250.80 |
| August 2023 | A$269.79 | A$273.53 |
| July 2023 | A$264.85 | A$268.52 |
| June 2023 | A$273.59 | A$277.38 |
| May 2023 | A$302.20 | A$306.39 |
| April 2023 | A$296.47 | A$300.58 |
| March 2023 | A$284.36 | A$288.30 |
| February 2023 | A$290.66 | A$296.30 |
| January 2023 | A$292.40 | A$298.08 |
| December 2022 | A$282.28 | A$287.76 |
| November 2022 | A$294.39 | A$300.11 |
| October 2022 | A$275.14 | A$280.48 |
| September 2022 | A$279.59 | A$285.02 |
| August 2022 | A$286.23 | A$293.54 |
| July 2022 | A$282.62 | A$289.84 |
| June 2022 | A$262.36 | A$269.06 |
| May 2022 | A$265.06 | A$271.83 |
| April 2022 | A$266.49 | A$273.30 |
| March 2022 | A$261.47 | A$268.15 |
| February 2022 | A$252.11 | A$259.98 |
| January 2022 | A$252.47 | A$260.35 |
| December 2021 | A$281.92 | A$290.72 |
| November 2021 | A$297.50 | A$306.79 |
| October 2021 | A$291.39 | A$300.49 |
| September 2021 | A$284.52 | A$293.40 |
| August 2021 | A$300.94 | A$311.94 |
| July 2021 | A$278.72 | A$288.91 |
| June 2021 | A$275.13 | A$285.19 |
| May 2021 | A$279.98 | A$290.21 |
| April 2021 | A$261.60 | A$271.16 |
| March 2021 | A$255.32 | A$264.65 |
| February 2021 | A$252.05 | A$262.59 |
| January 2021 | A$260.82 | A$271.72 |
| December 2020 | A$271.82 | A$283.18 |
| November 2020 | A$285.44 | A$297.38 |
| October 2020 | A$276.02 | A$287.56 |
| September 2020 | A$275.48 | A$287 |
| August 2020 | A$273.10 | A$286.01 |
| July 2020 | A$257.90 | A$270.10 |
| June 2020 | A$274.04 | A$287 |
| May 2020 | A$263.75 | A$276.22 |
| April 2020 | A$295.47 | A$309.44 |
| March 2020 | A$283.28 | A$296.68 |
| February 2020 | A$294.06 | A$309.44 |
| January 2020 | A$296.54 | A$312.05 |
| December 2019 | A$262.05 | A$275.76 |
| November 2019 | A$269.39 | A$283.48 |
| October 2019 | A$243.30 | A$256.03 |
| September 2019 | A$222.08 | A$233.69 |
| August 2019 | A$227.51 | A$240.87 |
| July 2019 | A$216.88 | A$229.62 |
| June 2019 | A$203.07 | A$215 |
| May 2019 | A$194.09 | A$205.49 |
| April 2019 | A$187.56 | A$198.57 |
| March 2019 | A$184.13 | A$194.94 |
| February 2019 | A$181.90 | A$193.76 |
| January 2019 | A$182.80 | A$194.72 |
| December 2018 | A$173.83 | A$185.16 |
| November 2018 | A$166.54 | A$177.40 |
| October 2018 | A$176.50 | A$188 |
| September 2018 | A$188.80 | A$201.11 |
| August 2018 | A$212.12 | A$227.31 |
| July 2018 | A$183.47 | A$196.61 |
| June 2018 | A$179.74 | A$192.62 |
| May 2018 | A$173.43 | A$185.85 |
| April 2018 | A$158.97 | A$170.36 |
| March 2018 | A$145.07 | A$155.46 |
| February 2018 | A$151.34 | A$163.17 |
| January 2018 | A$135.80 | A$146.42 |
| December 2017 | A$131.06 | A$141.30 |
| November 2017 | A$132.95 | A$143.34 |
| October 2017 | A$128.86 | A$138.93 |
| September 2017 | A$124.25 | A$133.96 |
| August 2017 | A$118.38 | A$128.52 |
| July 2017 | A$116.06 | A$126 |
| June 2017 | A$127.14 | A$138.03 |
| May 2017 | A$119.09 | A$129.29 |
| April 2017 | A$122.09 | A$132.55 |
| March 2017 | A$115.44 | A$125.33 |
| February 2017 | A$107.83 | A$117.86 |
| January 2017 | A$102.74 | A$112.30 |
| December 2016 | A$91.87 | A$100.41 |
| November 2016 | A$89.66 | A$98 |
| October 2016 | A$91.96 | A$100.51 |
| September 2016 | A$97.90 | A$107 |
| August 2016 | A$98.02 | A$108.10 |
| July 2016 | A$107 | A$118 |
| June 2016 | A$101.72 | A$112.18 |
| May 2016 | A$104.97 | A$115.76 |
| April 2016 | A$95.38 | A$105.18 |
| March 2016 | A$91.99 | A$101.44 |
| February 2016 | A$92.40 | A$102.72 |
| January 2016 | A$93.55 | A$104 |
| December 2015 | A$94.73 | A$105.31 |
| November 2015 | A$90.05 | A$100.11 |
| October 2015 | A$84.37 | A$93.79 |
| September 2015 | A$80.24 | A$89.20 |
| August 2015 | A$81.82 | A$91.87 |
| July 2015 | A$88.13 | A$98.96 |
| June 2015 | A$77.01 | A$86.47 |
| May 2015 | A$83.27 | A$93.50 |
| April 2015 | A$81.02 | A$90.98 |
| March 2015 | A$82.04 | A$92.12 |
| February 2015 | A$81.49 | A$92.24 |
| January 2015 | A$77.70 | A$87.95 |
| December 2014 | A$76.57 | A$86.68 |
| November 2014 | A$72.94 | A$82.57 |
| October 2014 | A$70.84 | A$80.19 |
| September 2014 | A$65.52 | A$74.17 |
| August 2014 | A$64.68 | A$73.87 |
| July 2014 | A$59.37 | A$67.80 |
| June 2014 | A$58.27 | A$66.55 |
| May 2014 | A$61.81 | A$70.59 |
| April 2014 | A$59.92 | A$68.43 |
| March 2014 | A$60.91 | A$69.56 |
| February 2014 | A$62.70 | A$72.20 |
| January 2014 | A$61.02 | A$70.26 |
| December 2013 | A$59.89 | A$68.96 |
| November 2013 | A$59.69 | A$68.73 |
| October 2013 | A$60.36 | A$69.50 |
| September 2013 | A$55.58 | A$64 |
| August 2013 | A$58.54 | A$67.99 |
| July 2013 | A$56.89 | A$66.07 |
| June 2013 | A$53.02 | A$61.58 |
| May 2013 | A$51.32 | A$59.60 |
| April 2013 | A$54.21 | A$62.96 |
| March 2013 | A$51 | A$59.23 |
| February 2013 | A$51.24 | A$60 |
| January 2013 | A$46.92 | A$54.94 |
| December 2012 | A$46.03 | A$53.90 |
| November 2012 | A$44.15 | A$51.70 |
| October 2012 | A$40.57 | A$47.50 |
| September 2012 | A$39.29 | A$46 |
| August 2012 | A$37.54 | A$44.43 |
| July 2012 | A$36.07 | A$42.70 |
| June 2012 | A$33.30 | A$39.42 |
| May 2012 | A$31.81 | A$37.65 |
| April 2012 | A$30.97 | A$36.66 |
| March 2012 | A$30.32 | A$35.89 |
| February 2012 | A$27.40 | A$32.78 |
| January 2012 | A$26.02 | A$31.13 |
| December 2011 | A$26.74 | A$32 |
| November 2011 | A$26.07 | A$31.19 |
| October 2011 | A$24.12 | A$28.86 |
| September 2011 | A$24.80 | A$29.68 |
| August 2011 | A$23.11 | A$28.12 |
| July 2011 | A$25.22 | A$30.69 |
| June 2011 | A$27.17 | A$33.06 |
| May 2011 | A$27.86 | A$33.90 |
| April 2011 | A$28.23 | A$34.35 |
| March 2011 | A$29.36 | A$35.73 |
| February 2011 | A$28.97 | A$35.60 |
| January 2011 | A$30.28 | A$37.21 |
| December 2010 | A$29.53 | A$36.29 |
| November 2010 | A$28.41 | A$34.91 |
| October 2010 | A$26.72 | A$32.83 |
| September 2010 | A$26.90 | A$33.05 |
| August 2010 | A$26.45 | A$32.96 |
| July 2010 | A$26.60 | A$33.14 |
| June 2010 | A$26.15 | A$32.58 |
| May 2010 | A$25.38 | A$31.63 |
| April 2010 | A$25.99 | A$32.39 |
| March 2010 | A$29.24 | A$36.43 |
| February 2010 | A$27.33 | A$34.39 |
| January 2010 | A$24.78 | A$31.18 |
| December 2009 | A$25.82 | A$32.49 |
| November 2009 | A$25.06 | A$31.54 |
| October 2009 | A$25.03 | A$31.50 |
| September 2009 | A$26.59 | A$33.46 |
| August 2009 | A$25.30 | A$32.21 |
| July 2009 | A$23.99 | A$30.55 |
| June 2009 | A$25.25 | A$32.15 |
| May 2009 | A$22.93 | A$29.20 |
| April 2009 | A$27.03 | A$34.42 |
| March 2009 | A$25.52 | A$32.49 |
| February 2009 | A$28.55 | A$36.66 |
| January 2009 | A$29.20 | A$37.50 |
| December 2008 | A$26.24 | A$33.70 |
| November 2008 | A$27.02 | A$34.70 |
| October 2008 | A$28.34 | A$36.40 |
| September 2008 | A$29.05 | A$37.30 |
| August 2008 | A$31.78 | A$41.05 |
| July 2008 | A$26.78 | A$34.60 |
| June 2008 | A$27.64 | A$35.70 |
| May 2008 | A$30.81 | A$39.80 |
| April 2008 | A$30.80 | A$39.79 |
| March 2008 | A$28.57 | A$36.91 |
| February 2008 | A$28.07 | A$36.50 |
| January 2008 | A$26.27 | A$34.16 |
| December 2007 | A$27.96 | A$36.36 |
| November 2007 | A$26.81 | A$34.87 |
| October 2007 | A$28.07 | A$36.50 |
| September 2007 | A$27.50 | A$107.30 |
| August 2007 | A$25.04 | A$98.20 |
| July 2007 | A$22.68 | A$88.95 |
| June 2007 | A$22.43 | A$88 |
| May 2007 | A$22.74 | A$89.18 |
| April 2007 | A$22.25 | A$87.28 |
| March 2007 | A$21 | A$82.37 |
| February 2007 | A$19.67 | A$77.65 |
| January 2007 | A$17.59 | A$69.43 |
| December 2006 | A$16.56 | A$65.37 |
| November 2006 | A$15.02 | A$59.30 |
| October 2006 | A$14.21 | A$56.09 |
| September 2006 | A$13.69 | A$54.03 |
| August 2006 | A$12.78 | A$50.85 |
| July 2006 | A$13.26 | A$52.75 |
| June 2006 | A$13.51 | A$53.75 |
| May 2006 | A$12.94 | A$51.50 |
| April 2006 | A$14.50 | A$57.70 |
| March 2006 | A$13.75 | A$54.70 |
| February 2006 | A$13.18 | A$52.70 |
| January 2006 | A$10.88 | A$43.50 |
| December 2005 | A$10.63 | A$42.50 |
| November 2005 | A$9.90 | A$39.60 |
| October 2005 | A$9.38 | A$37.50 |
| September 2005 | A$9.60 | A$38.40 |
| August 2005 | A$8.57 | A$34.27 |
| July 2005 | A$8.70 | A$34.88 |
| June 2005 | A$8.41 | A$33.72 |
| May 2005 | A$7.20 | A$28.90 |
| April 2005 | A$7.88 | A$31.60 |
| March 2005 | A$8.52 | A$34.18 |
| February 2005 | A$7.95 | A$32.05 |
| January 2005 | A$7.68 | A$30.95 |
| December 2004 | A$7.26 | A$29.25 |
| November 2004 | A$6.60 | A$26.60 |
| October 2004 | A$7.14 | A$28.80 |
| September 2004 | A$7.04 | A$28.40 |
| August 2004 | A$6.36 | A$25.85 |
| July 2004 | A$6.27 | A$25.49 |
| June 2004 | A$5.48 | A$22.30 |
| May 2004 | A$5.68 | A$23.12 |
| April 2004 | A$5.42 | A$22.06 |
| March 2004 | A$5.16 | A$20.98 |
| February 2004 | A$4.89 | A$20 |
| January 2004 | A$4.27 | A$17.47 |
| December 2003 | A$4.36 | A$17.85 |
| November 2003 | A$3.96 | A$16.19 |
| October 2003 | A$4.16 | A$17 |
| September 2003 | A$3.92 | A$16.05 |
| August 2003 | A$4.08 | A$16.90 |
| July 2003 | A$3.29 | A$13.65 |
| June 2003 | A$2.88 | A$11.95 |
| May 2003 | A$2.88 | A$11.92 |
| April 2003 | A$3.77 | A$15.64 |
| March 2003 | A$3.77 | A$15.62 |
| February 2003 | A$3.35 | A$13.99 |
| January 2003 | A$4.25 | A$17.76 |
| December 2002 | A$5.17 | A$21.60 |
| November 2002 | A$5.12 | A$21.39 |
| October 2002 | A$4.24 | A$17.70 |
| September 2002 | A$5.28 | A$22.04 |
| August 2002 | A$5.46 | A$23 |
| July 2002 | A$6.76 | A$28.50 |
| June 2002 | A$7.63 | A$32.18 |
| May 2002 | A$8.78 | A$37 |
| April 2002 | A$9.26 | A$39.06 |
| March 2002 | A$9.77 | A$41.32 |
| February 2002 | A$10.12 | A$42.80 |
| January 2002 | A$11.18 | A$47.29 |
| December 2001 | A$12.18 | A$51.49 |
| November 2001 | A$11.34 | A$47.96 |
| October 2001 | A$11.90 | A$50.32 |
| September 2001 | A$10.63 | A$44.95 |
| August 2001 | A$10.85 | A$46.06 |
| July 2001 | A$11.05 | A$46.91 |
| June 2001 | A$11.24 | A$47.70 |
| May 2001 | A$9.21 | A$39.10 |
| April 2001 | A$8.67 | A$36.80 |
| March 2001 | A$8.41 | A$35.80 |
| February 2001 | A$8.56 | A$36.40 |
| January 2001 | A$8.14 | A$34.62 |
| December 2000 | A$9.18 | A$39.06 |
| November 2000 | A$8.46 | A$35.98 |
| October 2000 | A$8.07 | A$34.32 |
| September 2000 | A$8.16 | A$34.70 |
| August 2000 | A$8.31 | A$35.53 |
| July 2000 | A$7.96 | A$34 |
| June 2000 | A$7.73 | A$33.04 |
| May 2000 | A$5.55 | A$23.70 |
| April 2000 | A$4.82 | A$20.60 |
| March 2000 | A$4.78 | A$20.50 |
| February 2000 | A$5.08 | A$21.80 |
| January 2000 | A$5.38 | A$23.09 |
| December 1999 | A$5.10 | A$21.90 |
| November 1999 | A$5.03 | A$21.60 |
| October 1999 | A$4.43 | A$19 |
| September 1999 | A$3.96 | A$17 |
| August 1999 | A$4.32 | A$18.66 |
| July 1999 | A$3.03 | A$13.11 |
| June 1999 | A$3.02 | A$13.04 |
| May 1999 | A$2.96 | A$12.80 |
| April 1999 | A$2.78 | A$12 |
| March 1999 | A$3.02 | A$13.13 |
| February 1999 | A$3.31 | A$14.39 |
| January 1999 | A$3.38 | A$14.70 |
| December 1998 | A$3.22 | A$13.99 |
| November 1998 | A$2.85 | A$12.40 |
| October 1998 | A$2.68 | A$11.65 |
| September 1998 | A$2.33 | A$10.15 |
| August 1998 | A$2.21 | A$9.97 |
| July 1998 | A$2.29 | A$10.35 |
| June 1998 | A$2.32 | A$10.45 |
| May 1998 | A$2.38 | A$10.75 |
| April 1998 | A$2.35 | A$10.60 |
| March 1998 | A$2.44 | A$11.18 |
| February 1998 | A$2.47 | A$11.34 |
| January 1998 | A$2.14 | A$9.80 |
| December 1997 | A$2.09 | A$9.60 |
| November 1997 | A$2.09 | A$9.60 |
| October 1997 | A$1.96 | A$9.01 |
| September 1997 | A$1.95 | A$9.25 |
| August 1997 | A$1.79 | A$8.50 |
| July 1997 | A$1.71 | A$8.10 |
| June 1997 | A$1.71 | A$8.12 |
| May 1997 | A$1.70 | A$8.05 |
| April 1997 | A$1.50 | A$7.11 |
| March 1997 | A$1.27 | A$6.18 |
| February 1997 | A$1.34 | A$6.55 |
| January 1997 | A$1.19 | A$5.78 |
| December 1996 | A$1.22 | A$5.95 |
| November 1996 | A$1.30 | A$6.34 |
| October 1996 | A$1.27 | A$6.20 |
| September 1996 | A$1.29 | A$6.54 |
| August 1996 | A$1.12 | A$5.65 |
| July 1996 | A$1.01 | A$5.10 |
| June 1996 | A$1.06 | A$5.35 |
| May 1996 | A$0.99 | A$5 |
| April 1996 | A$0.96 | A$4.85 |
| March 1996 | A$0.90 | A$4.68 |
| February 1996 | A$0.83 | A$4.35 |
| January 1996 | A$0.80 | A$4.15 |
| December 1995 | A$0.77 | A$4 |
| November 1995 | A$0.69 | A$3.59 |
| October 1995 | A$0.62 | A$3.47 |
| September 1995 | A$0.63 | A$3.50 |
| August 1995 | A$0.62 | A$3.42 |
| July 1995 | A$0.57 | A$3.16 |
| June 1995 | A$0.53 | A$2.95 |
| May 1995 | A$0.54 | A$3 |
| April 1995 | A$0.50 | A$2.80 |
| March 1995 | A$0.47 | A$2.60 |
| February 1995 | A$0.43 | A$2.52 |
| January 1995 | A$0.42 | A$2.48 |
| December 1994 | A$0.41 | A$2.43 |
| November 1994 | A$0.42 | A$2.47 |
| October 1994 | A$0.41 | A$2.57 |
| September 1994 | A$0.41 | A$2.60 |
| August 1994 | A$0.39 | A$2.45 |
| July 1994 | A$0.39 | A$2.42 |
| June 1994 | A$0.37 | A$2.32 |
| May 1994 | A$0.40 | A$2.48 |
CSL.AX
Price: A$283.05
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 3.48 AUD
Earnings Per Share: 7.73 AUD
P/E Ratio: 43.88
Exchange: ASX
Sector: Healthcare
Industry: Biotechnology
Volume: 1.2 million
Market Capitalization: 134.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 0.83%
DGR5: 3.86%
DGR10: 5.25%
DGR20: 5.42%