Singapore markets closed
Straits Times Index
3,188.79 +34.10 (+1.08%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,388.48 -1,975.65 (-3.12%) CMC Crypto 200
885.54 0.00 (0.00%)
CSL Limited (CMXHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 100 |
| 16 Apr 2024 | 180.00 | 180.00 | 174.96 | 175.00 | 175.00 | 100 |
| 15 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 12 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 11 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 100 |
| 10 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 100 |
| 09 Apr 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | 100 |
| 08 Apr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 100 |
| 05 Apr 2024 | 184.27 | 184.27 | 180.25 | 180.25 | 180.25 | 100 |
| 04 Apr 2024 | 187.40 | 191.00 | 187.40 | 187.67 | 187.67 | 200 |
| 03 Apr 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 100 |
| 02 Apr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 01 Apr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 28 Mar 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 27 Mar 2024 | 189.70 | 189.70 | 184.35 | 184.35 | 184.35 | 400 |
| 26 Mar 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 187.00 | 500 |
| 25 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 300 |
| 22 Mar 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 200 |
| 21 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 100 |
| 20 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 400 |
| 19 Mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 300 |
| 18 Mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 100 |
| 15 Mar 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 183.50 | 100 |
| 14 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 13 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 100 |
| 12 Mar 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 183.50 | 200 |
| 11 Mar 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 100 |
| 11 Mar 2024 | 1.19 Dividend | |||||
| 08 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 100 |
| 07 Mar 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 185.40 | 300 |
| 06 Mar 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 179.09 | 100 |
| 05 Mar 2024 | 180.29 | 184.13 | 180.25 | 184.13 | 182.95 | 200 |
| 04 Mar 2024 | 182.13 | 182.13 | 177.51 | 177.51 | 176.37 | 100 |
| 01 Mar 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 184.29 | - |
| 29 Feb 2024 | 185.00 | 185.48 | 185.00 | 185.48 | 184.29 | 100 |
| 28 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.84 | 100 |
| 27 Feb 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 185.68 | 700 |
| 26 Feb 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 183.06 | 1,100 |
| 23 Feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.24 | 100 |
| 22 Feb 2024 | 188.95 | 188.95 | 185.20 | 185.20 | 184.01 | 200 |
| 21 Feb 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 183.04 | 200 |
| 20 Feb 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 177.60 | 100 |
| 16 Feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.08 | 500 |
| 15 Feb 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.34 | 500 |
| 14 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.75 | 100 |
| 13 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | - |
| 12 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 200 |
| 09 Feb 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 193.30 | 700 |
| 08 Feb 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 192.06 | 1,100 |
| 07 Feb 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 194.03 | 100 |
| 06 Feb 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 195.61 | 3,200 |
| 05 Feb 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 188.78 | 300 |
| 02 Feb 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 190.32 | 100 |
| 01 Feb 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 190.31 | 100 |
| 31 Jan 2024 | 197.00 | 201.25 | 195.00 | 201.05 | 199.76 | 500 |
| 30 Jan 2024 | 193.13 | 194.13 | 191.29 | 194.13 | 192.88 | 200 |
| 29 Jan 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 195.48 | 100 |
| 26 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | - |
| 25 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | 100 |
| 24 Jan 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 186.34 | 1,000 |
| 23 Jan 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 187.54 | 600 |
| 22 Jan 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.10 | 100 |
| 19 Jan 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 195.29 | 100 |
| 18 Jan 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 184.31 | 200 |
| 17 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | - |
| 16 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | 800 |
| 12 Jan 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.52 | - |
| 11 Jan 2024 | 191.20 | 191.20 | 190.75 | 190.75 | 189.52 | 600 |
| 10 Jan 2024 | 190.75 | 191.00 | 190.75 | 191.00 | 189.77 | 100 |
| 09 Jan 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.57 | 200 |
| 08 Jan 2024 | 185.50 | 191.98 | 185.50 | 191.98 | 190.75 | 2,700 |
| 05 Jan 2024 | 198.71 | 198.71 | 193.00 | 194.00 | 192.75 | 500 |
| 04 Jan 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 189.40 | 100 |
| 03 Jan 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.83 | - |
| 02 Jan 2024 | 189.30 | 189.30 | 189.05 | 189.05 | 187.83 | 200 |
| 29 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.75 | - |
| 28 Dec 2023 | 189.80 | 195.25 | 189.80 | 195.00 | 193.75 | 2,800 |
| 27 Dec 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 193.94 | 1,700 |
| 26 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.76 | 100 |
| 22 Dec 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 186.29 | - |
| 21 Dec 2023 | 190.80 | 190.80 | 187.50 | 187.50 | 186.29 | 200 |
| 20 Dec 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 184.51 | - |
| 19 Dec 2023 | 189.35 | 189.35 | 185.50 | 185.70 | 184.51 | 500 |
| 18 Dec 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 182.07 | 100 |
| 15 Dec 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.80 | 100 |
| 14 Dec 2023 | 190.00 | 191.35 | 181.50 | 191.35 | 190.12 | 700 |
| 13 Dec 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 178.84 | 300 |
| 12 Dec 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 171.43 | 700 |
| 11 Dec 2023 | 175.13 | 175.13 | 175.13 | 175.13 | 174.00 | - |
| 08 Dec 2023 | 175.13 | 175.13 | 175.13 | 175.13 | 174.00 | 100 |
| 07 Dec 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 174.87 | 100 |
| 06 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.88 | - |
| 05 Dec 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.88 | 400 |
| 04 Dec 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 173.08 | 100 |
| 01 Dec 2023 | 170.29 | 176.30 | 170.29 | 173.87 | 172.75 | 1,100 |
| 30 Nov 2023 | 166.04 | 166.04 | 166.04 | 166.04 | 164.97 | 100 |
| 29 Nov 2023 | 166.04 | 166.04 | 166.04 | 166.04 | 164.97 | 700 |
| 28 Nov 2023 | 166.04 | 166.04 | 166.04 | 166.04 | 164.97 | - |
| 27 Nov 2023 | 166.04 | 166.04 | 166.04 | 166.04 | 164.97 | 100 |
| 24 Nov 2023 | 167.75 | 167.75 | 167.75 | 167.75 | 166.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.