CSL Limited (CSLLY)     Sec: Healthcare Ind: Biotechnology
Peak: -0.44%   12m: 51.41%   6m: 37.46%   ytd: 50.89%   div: 0.95%   beta: 0.632   alpha: 0.326   s: 2.168 (95.5)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0696.796.4796.8696.350030,4920.6320.3262.168
2019-12-0595.3895.1395.3894.680028,2050.6280.3122.191
2019-12-0494.4895.295.5194.350027,6000.6280.3132.142
2019-12-0394.5194.2894.5193.510027,9000.6260.3162.139
2019-12-0296.9596.997.0496.340045,5000.6240.3192.244
2019-11-2995.8396.2896.3295.660017,9000.6260.3152.26
2019-11-2794.5995.4895.4894.590031,8000.6260.3132.253
2019-11-2693.994.999593.90051,2000.6260.3122.296
2019-11-2592.7393.1793.3292.730024,3000.6250.2972.291
2019-11-2291.5891.7791.9291.370036,9000.6240.2962.232
2019-11-2189.1291.3191.3189.120038,5000.6240.2932.229
2019-11-2092.3191.4592.3191.30021,1000.6250.2832.271
2019-11-1993.1693.4493.5493.130024,3000.6220.2882.328
2019-11-1892.7792.6992.8592.40032,3000.6230.2752.27
2019-11-1593.3193.8193.9193.150057,5000.6210.2752.299
2019-11-1491.9791.5492.0291.430037,8000.6180.2692.203
2019-11-1390.7991.2991.6690.790040,4000.6180.2672.219
2019-11-1291.9691.1591.9691.140034,6000.6190.2742.216
2019-11-1192.8992.8193.1991.680026,3000.6150.2752.248
2019-11-0890.0690.9291.0289.860061,2000.6160.2642.242
2019-11-0789.6990.290.5789.690034,0000.6210.2672.214
2019-11-0689.1189.2389.5689.020031,4000.6210.2642.205
2019-11-0589.9990.0490.2689.840031,9000.620.2752.228
2019-11-0490.1290.1390.1989.860032,6000.6220.2662.204
2019-11-0189.4290.0690.0689.420021,8000.6220.2672.224
2019-10-3188.1388.0388.1787.830032,5000.6190.2622.107
2019-10-3087.7288.3988.3987.650040,6000.6190.2642.131
2019-10-2988.0988.3288.3287.940023,1000.6210.2522.201
2019-10-2887.8988.0888.287.890021,6000.6210.2492.178
2019-10-2587.6388.0788.287.630019,3000.6210.2532.238
2019-10-2486.6886.786.8386.450043,4000.6180.2362.208
2019-10-2385.9586.4386.4385.950021,7000.6180.2312.241
2019-10-2286.6486.186.64860045,5000.6190.2242.262
2019-10-2186.0186.4586.8986.010068,0000.6190.2282.234
2019-10-1886.5286.0586.8385.880066,3000.6210.2352.244
2019-10-1785.9986.0886.2385.920020,3000.6220.2292.232
2019-10-1684.3985.4385.784.390018,5000.6210.2282.252
2019-10-1584.0784.668584.070018,2000.6220.2222.261
2019-10-1482.1482.6282.8782.140014,2000.6190.222.25
2019-10-1183.8783.5784.183.560026,0000.6230.2162.284
2019-10-1081.4781.7681.7881.30025,0000.620.2122.248
2019-10-0980.6981.2181.4380.420032,4000.620.212.189
2019-10-0880.7780.5380.8380.330023,9000.620.2062.103
2019-10-0781.3281.1981.3780.820026,6000.620.2062.173
2019-10-0479.9280.7180.7179.920030,9000.6210.22.131
2019-10-0378.3878.9178.9377.580037,4000.6180.1922.105
2019-10-0279.1477.979.1477.420033,2000.6180.192.036
2019-10-0180.479.3280.479.120020,3000.6180.1862.108
2019-09-3079.3479.2979.3478.950033,1000.6210.1862.083
2019-09-2779.478.9379.6178.910026,1000.6230.1952.112
2019-09-2679.2579.3879.7779.120025,4000.6220.1992.097
2019-09-2579.6880.480.4179.60032,7000.620.2082.118
2019-09-2480.5680.2780.8980.050040,8000.6220.2132.071
2019-09-2379.0980.180.3379.090027,0000.6260.2162.116
2019-09-2079.8879.6880.0679.410026,6000.6260.2152.123
2019-09-1980.4680.3180.4880.160056,0000.6250.2182.119
2019-09-1880.7380.2680.7379.980030,9000.6240.2222.1
2019-09-1780.2980.7380.9780.290054,0000.6260.232.127
2019-09-1679.4479.3579.6479.220083,4000.6260.2282.044
2019-09-1379.7779.5379.7779.480016,5000.6320.2182.059
2019-09-1279.7679.9580.0879.480027,2000.6310.222.071
2019-09-1179.0479.8780.0579.040039,5000.640.2112.031
2019-09-1080.0180.1180.3979.890033,2000.6410.2142.043
2019-09-0981.7981.781.8281.430.4927020,2000.6410.2222.085
2019-09-0682.3982.4382.5782.370016,4000.640.2232.122
2019-09-0581.4181.4781.781.410022,4000.6390.212.035
2019-09-0480.5280.4680.5279.830045,4000.6380.2081.986
2019-09-0380.0880.7480.7479.810042,6000.6410.2021.993
2019-08-3080.4680.4280.7780.120022,5000.6420.2011.989
2019-08-2979.5179.6179.6179.010019,6000.6420.1971.987
2019-08-2877.6378.1478.4177.610018,8000.640.1871.915
2019-08-2778.8678.2678.9778.260022,2000.6410.1851.914
2019-08-2679.4178.7579.4178.510022,0000.640.191.946
2019-08-238078.668078.620037,3000.6420.2011.978
2019-08-2281.1580.2381.1579.810022,0000.640.2022.032
2019-08-2179.9379.579.9479.470037,9000.6410.1951.998
2019-08-2078.4478.478.7978.170042,2000.6390.1851.991
2019-08-1978.1177.3578.1177.260022,5000.640.1521.978
2019-08-1676.257777.1676.250030,0000.6410.1541.991
2019-08-1576.1876.2176.5575.780032,8000.6410.1551.996
2019-08-1475.8577.0877.7275.850050,9000.6420.1582.018
2019-08-1374.0674.4875.0774.060029,1000.6750.1352.044
2019-08-1274.8674.2574.9174.240023,0000.6770.1412.129
2019-08-0974.8973.9774.8973.970031,6000.680.1352.164
2019-08-0874.2375.7775.9974.230024,3000.6770.1462.22
2019-08-0772.6973.8973.9372.580037,9000.6710.1392.17
2019-08-0673.7673.7773.9572.790049,5000.6710.1342.134
2019-08-0576.2674.9676.474.840040,9000.6770.1392.151
2019-08-0278.4778.5178.5778.210021,8000.6580.162.264
2019-08-0176.9377.8678.8576.930031,2000.660.152.247
2019-07-3178.7378.1778.977.660027,5000.6610.1532.178
2019-07-3078.5978.7678.7678.40022,4000.660.1522.181
2019-07-2978.9278.9579.1478.70015,7000.6610.1492.188
2019-07-2678.5778.2178.5777.990016,8000.6610.1422.177
2019-07-2578.6678.5778.8778.510020,4000.6620.1522.192
2019-07-2477.4977.777.7677.440016,6000.6630.1462.134
2019-07-2378.0377.8878.1577.80021,0000.6630.1532.139
2019-07-2278.2377.9578.2377.760023,9000.6650.1632.146
2019-07-1978.8378.6579.2378.650023,0000.6670.1552.172
2019-07-1878.8879.279.278.580017,5000.6680.1682.178
2019-07-1777.6778.1978.3277.670097,7000.6670.162.16
2019-07-1677.0177.878.1376.840019,3000.670.1632.107
2019-07-1577.1977.5977.9777.190024,1000.6710.1542.108
2019-07-1277.1676.8777.1676.590012,5000.6730.1552.077
2019-07-1177.0576.7677.0576.60015,3000.6730.1582.11
2019-07-1076.7476.3476.7476.060021,4000.6750.1592.111
2019-07-0976.1276.2776.27760020,5000.6760.1552.089
2019-07-0877.476.8577.476.690015,0000.6770.1632.105
2019-07-0578.0978.0478.1877.020026,3000.6770.1652.143
2019-07-0376.1276.1276.1275.650020,3000.6780.1542.077
2019-07-0275.774.975.8874.270060,2000.680.1552.042
2019-07-0175.6475.1575.6475.050025,0000.6820.1592.051
2019-06-2874.7975.3375.3974.650032,6000.6850.1642.099
2019-06-2775.1374.9275.1374.80023,5000.6850.1632.081
2019-06-2674.6774.717574.670020,4000.6940.1562.069
2019-06-2574.5573.9874.5973.920020,1000.6970.1562.072
2019-06-2473.5173.8473.9973.510030,8000.6980.1562.055
2019-06-2173.1673.4973.5773.160032,3000.6980.1542.013
2019-06-2075.5275.4276.0675.020023,6000.6970.1622.077
2019-06-1974.3174.6474.9774.310019,1000.6960.1632.038
2019-06-1873.6574.3174.3672.690018,2000.6950.1582.033
2019-06-1772.4272.1272.4472.080017,7000.6910.1471.99
2019-06-1472.5772.6972.7772.460014,2000.6920.1381.986
2019-06-1373.7673.0273.7672.770023,0000.6920.1391.986
2019-06-1272.3471.5372.3471.270038,8000.6940.1251.928
2019-06-1174.173.7474.1273.450016,3000.6940.1311.971
2019-06-1070.7771.1671.3870.770014,3000.6950.121.889
2019-06-0770.5571.3871.4970.520017,7000.6950.1241.858
2019-06-0669.8570.1870.1869.560018,7000.6940.1221.822
2019-06-0570.669.8870.669.870018,2000.6920.1331.828
2019-06-0470.9671.2871.3470.880018,8000.6950.1361.883
2019-06-0371.2270.9871.2270.770018,5000.70.1451.864
2019-05-3170.870.6970.8970.430092,1000.70.1441.835
2019-05-3070.3170.0770.3669.980045,9000.7050.1361.814
2019-05-2970.1269.6970.1769.620037,9000.7050.1371.816
2019-05-287170.6771.4270.650026,6000.7040.1421.87
2019-05-247171.1371.2770.850038,8000.7010.141.875
2019-05-2370.6270.0870.6270.070029,7000.7010.1341.849
2019-05-2270.5670.570.8370.450054,9000.7010.1311.885
2019-05-2170.2170.6570.6870.210022,5000.70.1321.921
2019-05-2070.5970.6270.7670.250028,8000.7010.1351.923
2019-05-1770.5970.6870.9270.380022,8000.7020.1331.872
2019-05-1670.0870.0370.5470.030041,1000.7070.1351.826
2019-05-1569.3369.6269.6369.290023,5000.7070.1341.823
2019-05-1468.7668.3968.8968.340032,9000.7060.1261.77
2019-05-1369.2568.9869.2568.760026,0000.7050.1371.793
2019-05-1069.0669.3369.3468.30026,5000.710.1311.815
2019-05-0968.5668.7668.82680044,7000.710.131.809
2019-05-0868.6468.9569.1368.640033,9000.7090.1261.825
2019-05-0769.1868.6469.2368.370023,9000.710.1171.806
2019-05-0669.0269.5769.6569.020025,3000.7060.1261.823
2019-05-0370.1870.1170.3669.980012,5000.7040.1321.895
2019-05-0270.2170.3270.4170.030034,9000.7080.1411.904
2019-05-0170.2669.5870.3869.340046,0000.7080.1381.876
2019-04-3070.1569.9870.1569.440048,1000.7060.1431.896
2019-04-2969.5269.5869.9169.520014,7000.7050.1321.894
2019-04-2669.3669.269.3668.680027,1000.7050.1311.894
2019-04-2568.4768.2668.5967.850026,5000.7040.1261.864
2019-04-2468.2768.168.3467.870023,3000.7040.1241.854
2019-04-2367.7267.8767.8867.120072,3000.7060.1191.842
2019-04-2268.2967.8368.2967.70041,1000.7070.1251.818
2019-04-1868.3368.0568.3367.760026,8000.7070.1271.849
2019-04-1769.6768.7969.6768.590026,8000.7110.1441.864
2019-04-1670.4470.0870.4470.070022,4000.710.1561.901
2019-04-1569.6669.6169.8169.50020,6000.710.1521.923
2019-04-1271.1770.4571.1770.450028,5000.7080.1551.921
2019-04-1170.9870.637170.530024,1000.710.161.897
2019-04-1071.9971.6371.9971.160028,9000.710.1651.896
2019-04-0971.3671.1571.3671.020025,5000.7110.1671.852
2019-04-0870.7971.171.1770.790033,8000.7120.1631.867
2019-04-0569.5470.1670.1669.540019,4000.7160.1651.846
2019-04-0470.2570.5570.6470.250038,5000.7220.1571.853
2019-04-0370.5371.8271.8970.530046,0000.7240.1631.911
2019-04-0270.4670.6670.8670.420028,2000.7230.1581.875
2019-04-0170.6170.2770.61690030,8000.7230.1541.874
2019-03-2969.0469.1169.1668.740035,3000.7230.1581.838
2019-03-2868.0868.1268.3467.910059,5000.7160.1421.786
2019-03-2767.7467.7867.8667.360035,7000.7160.1451.761
2019-03-2669.186969.3268.970030,5000.7140.1581.789
2019-03-2568.9369.1469.2968.640052,4000.7170.1571.799
2019-03-2269.1368.9369.1968.670025,6000.7160.161.801
2019-03-2168.6169.2869.2868.550026,7000.720.1581.838
2019-03-2069.1368.8669.3467.20034,6000.7180.1461.833
2019-03-1968.6968.1468.6967.950028,1000.7190.1431.801
2019-03-1869.669.6969.869.380021,7000.720.1581.817
2019-03-1569.5669.3669.5668.920025,0000.7210.1491.809
2019-03-1468.0369.2269.2768.030.425016,7000.7220.1441.826
2019-03-1370.8669.6870.8669.040052,8000.7240.151.833
2019-03-1269.2169.5969.7169.210027,8000.7250.1441.826
2019-03-1169.9669.9270.1769.350035,2000.7280.1581.842
2019-03-0868.7668.926968.660034,1000.7280.1541.785
2019-03-0768.7368.6568.9868.480031,9000.7280.1531.786
2019-03-0668.769.0869.3568.450040,0000.7280.1511.817
2019-03-0569.3469.3169.4268.920025,8000.7280.151.818
2019-03-0469.1668.9170.0168.750035,9000.730.1571.821
2019-03-0169.0968.5669.0968.420028,3000.7330.1561.839
2019-02-2866.7767.6868.3766.7700102,5000.7310.1561.794
2019-02-2766.7366.4766.7366.110025,6000.7320.1491.748
2019-02-2664.7966.8266.9764.790026,0000.7290.1471.773
2019-02-2566.266.8467.1465.720028,8000.7290.1491.776
2019-02-2264.666.0166.1764.60046,4000.7330.1371.739
2019-02-2165.7764.9365.8764.680069,1000.7350.1371.748
2019-02-2065.4865.8666.0265.480047,0000.7340.1471.756
2019-02-1964.6765.5665.5764.670037,5000.7360.1341.767
2019-02-1565.5165.7265.7764.480036,2000.7310.1311.771
2019-02-1465.8165.6165.8165.410030,5000.7320.1321.828
2019-02-1365.9465.2965.9465.210030,4000.7310.1291.871
2019-02-1267.9768.3268.5367.880027,0000.7280.1571.938
2019-02-1167.5366.7467.5366.740051,2000.7240.1511.796
2019-02-0867.9968.368.367.70039,4000.7250.1511.895
2019-02-0767.7867.0367.7866.870017,2000.7240.1451.865
2019-02-0667.8366.6167.8366.520022,0000.7280.1371.852
2019-02-0569.0469.0669.268.6700103,0000.7260.1461.966
2019-02-0469.4269.7669.869.20035,5000.7280.1571.972
2019-02-0170.3469.9670.4269.90066,2000.7320.1562.024
2019-01-3170.0870.270.3769.750028,7000.7310.1732.004
2019-01-3069.769.8470.3667.780046,0000.7110.1581.952
2019-01-2969.5969.1969.5969.040057,5000.7130.1671.96
2019-01-2870.370.5270.6570.020045,9000.7160.1692.005
2019-01-2570.8970.870.8969.850032,2000.7150.1682.011
2019-01-2468.3270.0270.0868.320076,6000.7140.1651.993
2019-01-2370.1869.8270.1969.410025,4000.7110.1621.987
2019-01-2269.5368.4769.5368.420057,1000.7120.1631.907
2019-01-1870.2570.3470.4569.920034,8000.6980.1881.965
2019-01-1769.4470.4670.9269.440053,1000.7010.21.997
2019-01-1670.0270.1170.4269.940023,2000.710.192.01
2019-01-1569.2170.6370.7569.210047,8000.710.1942.044
2019-01-1469.1669.2169.4669.050049,4000.7070.1892
2019-01-1169.2169.6269.8969.060054,8000.7090.1961.993
2019-01-1069.2669.7369.9269.170046,2000.7090.1991.995
2019-01-0967.9769.3369.7467.970078,6000.7080.1981.997
2019-01-0866.2367.0767.2766.230065,1000.7080.1831.913
2019-01-0765.8765.9566.3565.570098,4000.7110.171.862
2019-01-0465.5566.7767.1265.5500100,2000.7130.1681.878
2019-01-0365.0965.3565.6464.520030,3000.7120.1721.822
2019-01-0263.9665.0565.0563.960043,0000.7230.1621.827
2018-12-3163.4363.9364.6263.430073,2000.7220.1591.771
2018-12-2865.4164.6465.4164.320070,3000.7290.1741.807
2018-12-2762.8864.2264.462.880065,6000.730.1681.803
2018-12-2660.5662.1362.560.160081,9000.7260.1551.714
2018-12-2461.5660.5762.1360.570046,2000.7330.1511.643
2018-12-2161.7361.1262.5460.790078,3000.7410.1541.674
2018-12-2062.0561.8362.3261.060052,3000.7430.1541.738
2018-12-1963.3162.2163.8261.930050,3000.7380.161.8
2018-12-1864.0763.9664.6163.780059,2000.7310.171.881
2018-12-1764.7564.3764.9363.940058,5000.730.1721.89
2018-12-1464.1163.364.1163.2700133,4000.7450.1611.831
2018-12-1364.5763.9964.9663.700567,9000.7470.1671.859
2018-12-1265.4364.7665.5264.7600168,8000.750.1691.919
2018-12-1164.3364.3265.0464.170055,2000.750.1731.848
2018-12-1062.8762.9263.0762.250051,4000.7490.1661.748
2018-12-0766.1664.8466.5764.4100102,5000.750.1791.835
2018-12-0662.9863.7264.9262.8500150,3000.770.1591.771
2018-12-0466.1464.7366.1464.730037,0000.7650.1631.796
2018-12-0366.6666.2766.7566.040076,7000.7650.1641.831
2018-11-3064.3664.3864.3964.140034,7000.7630.1511.782
2018-11-2965.3365.265.3465.0900446,9000.7690.1631.769
2018-11-2864.4565.0965.3163.8700144,4000.7670.171.767
2018-11-2763.7863.9663.9863.590038,3000.7670.1681.749
2018-11-2664.9764.7765.0264.6200137,8000.7680.1731.753
2018-11-2364.7164.4664.7164.3500230,9000.7710.1781.748
2018-11-2165.1364.5465.1364.200434,1000.7720.1761.748
2018-11-2062.6162.236362.140059,8000.770.1661.613
2018-11-1965.5365.2165.8865.090045,3000.7560.1931.711
2018-11-1666.466.5866.7165.910018,1000.7530.1991.803
2018-11-1566.1666.466.8365.760045,2000.7530.1991.783
2018-11-1466.266.0266.2265.450033,1000.7530.21.782
2018-11-1367.2466.6967.5366.690025,8000.7530.21.831
2018-11-1267.2567.7368.567.250016,9000.750.2091.854
2018-11-0968.5267.6768.5267.280037,7000.7550.2121.826
2018-11-0869.0369.1569.4868.820035,6000.7520.2181.861
2018-11-0767.7468.0168.167.350021,5000.7520.2121.812
2018-11-0666.0766.6366.8666.070042,6000.750.2051.756
2018-11-0566.9467.1467.3166.810023,8000.7510.2161.763
2018-11-0268.2568.3668.567.730041,0000.7560.2161.8
2018-11-0166.4267.6867.8666.420089,8000.7590.221.776
2018-10-3165.5165.9366.265.510077,7000.7550.2121.69
2018-10-3064.6465.4765.7164.640032,9000.7540.2151.691
2018-10-2963.1863.3764.5763.1100120,9000.7470.2011.606
2018-10-2660.5762.3162.3960.5700117,0000.7490.1891.55
2018-10-2561.3762.162.2861.340041,9000.7550.1861.607
2018-10-2463.2362.4863.5362.480062,5000.7630.1961.599
2018-10-2363.1862.7463.1861.9500166,1000.7750.1851.625
2018-10-2264.3763.2165.1763.0300411,4000.7760.1891.573
2018-10-1966.3365.9966.4465.710030,7000.7720.2041.682
2018-10-1866.6366.2766.9466.060057,9000.7720.2121.663
2018-10-1768.0167.5868.0267.380045,6000.7690.2121.757
2018-10-1666.7567.0867.2866.3900132,3000.7670.2031.792
2018-10-1566.8666.6966.9666.450046,4000.7710.2041.842
2018-10-1265.7865.8866.2364.960079,4000.7720.2021.799
2018-10-1164.9764.2365.163.710031,7000.7680.1931.729
2018-10-1067.3366.1967.3365.970049,1000.7610.1931.817
2018-10-0965.4866.1266.1965.480030,1000.7810.1791.831
2018-10-0868.6369.0869.0868.30028,1000.7830.2051.934
2018-10-0569.6969.4970.0169.260037,4000.7820.2071.981
2018-10-0470.1269.7570.1269.360025,2000.7820.2091.952
2018-10-0370.5569.9470.5569.880037,9000.7880.2131.989
2018-10-0270.6771.0371.1170.670036,5000.7850.2192.034
2018-10-0172.3972.8473.0172.390039,9000.7850.232.09


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC