Australian Clinical Labs Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.560	2.590	2.530	2.550	2.231	299,488
2024-03-15	2.600	2.600	2.510	2.560	2.240	539,494
2024-03-14	2.580	2.600	2.520	2.530	2.213	326,321
2024-03-13	2.570	2.600	2.550	2.580	2.257	659,042
2024-03-12	2.640	2.650	2.520	2.540	2.222	396,226
2024-03-11	2.620	2.680	2.600	2.650	2.318	542,819
2024-03-08	2.550	2.650	2.550	2.640	2.309	1,178,784
2024-03-07	2.560	2.580	2.530	2.560	2.240	1,399,319
2024-03-06	2.570	2.580	2.520	2.560	2.240	486,277
2024-03-05	2.500	2.580	2.470	2.570	2.248	452,524
2024-03-04	2.450	2.500	2.410	2.500	2.187	374,248
2024-03-01	2.400	2.440	2.350	2.440	2.135	364,423
2024-02-29	2.370	2.410	2.300	2.390	2.091	1,082,599
2024-02-28	2.470	2.520	2.260	2.430	2.126	2,950,748
2024-02-27	2.790	2.790	2.570	2.610	2.283	913,007
2024-02-26	2.750	2.800	2.730	2.790	2.441	318,460
2024-02-23	2.800	2.810	2.740	2.770	2.423	713,483
2024-02-22	2.720	2.790	2.660	2.780	2.432	816,484
2024-02-21	2.850	2.850	2.660	2.690	2.353	845,669
2024-02-20	2.910	2.910	2.840	2.850	2.493	873,941
2024-02-19	2.990	2.990	2.910	2.920	2.554	172,087
2024-02-16	3.060	3.060	2.940	2.960	2.589	777,370
2024-02-15	3.050	3.060	2.980	3.000	2.624	236,798
2024-02-14	3.020	3.020	2.970	3.000	2.624	485,381
2024-02-13	2.980	3.050	2.970	3.020	2.642	304,323
2024-02-12	2.970	2.980	2.940	2.970	2.598	223,667
2024-02-09	2.890	2.965	2.890	2.950	2.581	267,327
2024-02-08	2.860	2.910	2.840	2.910	2.546	904,808
2024-02-07	2.880	2.910	2.840	2.860	2.502	284,405
2024-02-06	2.920	2.950	2.870	2.880	2.519	510,863
2024-02-05	2.970	3.010	2.920	2.950	2.581	597,687
2024-02-02	3.030	3.030	2.970	2.970	2.598	378,696
2024-02-01	3.000	3.050	2.910	2.970	2.598	378,644
2024-01-31	3.050	3.050	2.990	3.000	2.624	370,788
2024-01-30	3.050	3.100	3.030	3.040	2.659	125,441
2024-01-29	3.130	3.150	3.070	3.070	2.686	274,952
2024-01-25	3.050	3.130	3.030	3.120	2.729	282,845
2024-01-24	3.050	3.060	2.980	3.040	2.659	887,423
2024-01-23	3.030	3.085	3.010	3.050	2.668	252,993
2024-01-22	3.020	3.090	3.000	3.030	2.651	300,207
2024-01-19	2.940	3.030	2.920	2.990	2.616	308,967
2024-01-18	2.990	2.990	2.930	2.940	2.572	320,924
2024-01-17	2.970	3.000	2.960	2.970	2.598	172,065
2024-01-16	2.960	3.010	2.960	2.970	2.598	101,260
2024-01-15	3.020	3.050	3.005	3.020	2.642	57,719
2024-01-12	3.040	3.040	2.970	3.000	2.624	261,306
2024-01-11	3.030	3.070	3.000	3.030	2.651	351,178
2024-01-10	2.920	3.040	2.920	3.030	2.651	346,054
2024-01-09	2.850	2.940	2.850	2.910	2.546	290,580
2024-01-08	2.870	2.875	2.810	2.820	2.467	196,678
2024-01-05	2.880	2.885	2.850	2.860	2.502	169,904
2024-01-04	2.950	2.950	2.860	2.860	2.502	220,934
2024-01-03	2.940	2.955	2.905	2.930	2.563	138,112
2024-01-02	2.880	2.950	2.880	2.950	2.581	790,662
2023-12-29	2.890	2.910	2.855	2.890	2.528	162,781
2023-12-28	2.880	2.930	2.850	2.890	2.528	129,339
2023-12-27	2.820	2.895	2.820	2.860	2.502	128,148
2023-12-22	2.850	2.870	2.775	2.820	2.467	392,668
2023-12-21	2.880	2.880	2.775	2.830	2.476	429,909
2023-12-20	2.840	2.900	2.820	2.870	2.511	301,127

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0925 AUD
2026-03-12	0.0375 AUD
2025-09-01	0.0900 AUD
2025-03-27	0.0350 AUD
2024-09-04	0.0900 AUD
2024-03-28	0.0300 AUD
2023-09-14	0.0700 AUD
2023-03-27	0.0700 AUD
2022-08-23	0.4100 AUD
2022-03-25	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.