Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.990	2.990	2.920	2.930	2.696	676,650
2025-05-26	2.960	3.000	2.920	2.980	2.742	928,499
2025-05-23	2.980	3.015	2.930	2.950	2.715	853,918
2025-05-22	3.080	3.080	2.950	2.970	2.733	1,214,739
2025-05-21	3.090	3.135	3.060	3.080	2.834	384,899
2025-05-20	3.100	3.160	3.070	3.090	2.843	483,530
2025-05-19	3.140	3.160	3.090	3.100	2.853	533,105
2025-05-16	3.050	3.140	2.985	3.120	2.871	1,097,331
2025-05-15	3.050	3.080	2.960	3.050	2.807	925,652
2025-05-14	3.110	3.120	3.040	3.040	2.797	657,745
2025-05-13	3.040	3.135	3.010	3.110	2.862	471,228
2025-05-12	3.170	3.200	2.975	3.020	2.779	1,592,502
2025-05-09	3.190	3.210	3.140	3.160	2.908	267,730
2025-05-08	3.170	3.240	3.140	3.190	2.935	490,580
2025-05-07	3.140	3.190	3.100	3.190	2.935	1,204,931
2025-05-06	3.100	3.175	3.090	3.140	2.889	390,748
2025-05-05	3.220	3.230	3.090	3.100	2.853	678,106
2025-05-02	3.140	3.180	3.100	3.140	2.889	538,356
2025-05-01	3.120	3.150	3.090	3.130	2.880	532,369
2025-04-30	3.100	3.160	3.100	3.120	2.871	653,289
2025-04-29	3.050	3.125	3.030	3.110	2.862	602,235
2025-04-28	3.010	3.060	2.990	3.030	2.788	997,120
2025-04-24	2.960	3.030	2.950	3.010	2.770	759,629
2025-04-23	2.950	2.990	2.930	2.950	2.715	657,163
2025-04-22	3.000	3.000	2.910	2.930	2.696	421,338
2025-04-17	3.000	3.020	2.960	3.000	2.761	2,049,343
2025-04-16	3.000	3.060	2.970	3.000	2.761	739,215
2025-04-15	2.970	2.990	2.950	2.980	2.742	331,615
2025-04-14	3.000	3.000	2.930	2.950	2.715	306,562
2025-04-11	3.000	3.000	2.930	2.970	2.733	313,361
2025-04-10	3.060	3.100	3.000	3.040	2.797	678,966
2025-04-09	3.050	3.050	2.900	2.910	2.678	1,484,874
2025-04-08	2.880	3.070	2.810	3.060	2.816	829,304
2025-04-07	2.880	2.900	2.810	2.850	2.623	715,848
2025-04-04	2.910	3.000	2.910	2.930	2.696	2,333,270
2025-04-03	2.910	3.025	2.910	3.020	2.779	571,706
2025-04-02	2.990	3.010	2.970	3.000	2.761	1,184,576
2025-04-01	3.010	3.010	2.920	3.000	2.761	578,371
2025-03-31	2.950	3.000	2.930	2.980	2.742	528,982
2025-03-28	3.000	3.020	2.950	2.970	2.733	512,130
2025-03-27	2.980	3.060	2.980	3.000	2.761	744,379
2025-03-26	2.980	3.090	2.975	3.040	2.765	1,576,270
2025-03-25	3.030	3.030	2.930	3.010	2.738	486,622
2025-03-24	3.050	3.050	2.980	3.000	2.729	488,391
2025-03-21	3.070	3.115	3.030	3.030	2.756	1,803,243
2025-03-20	3.060	3.100	3.030	3.080	2.802	944,811
2025-03-19	3.040	3.110	3.020	3.060	2.783	942,265
2025-03-18	3.010	3.050	2.990	3.030	2.756	404,387
2025-03-17	2.940	3.010	2.920	3.010	2.738	898,865
2025-03-14	2.940	2.990	2.870	2.950	2.683	1,829,561
2025-03-13	3.020	3.050	2.930	2.940	2.674	1,883,336
2025-03-12	3.020	3.100	2.995	3.010	2.738	1,365,854
2025-03-11	3.030	3.080	3.030	3.050	2.774	2,917,252
2025-03-10	3.080	3.100	3.020	3.090	2.811	1,920,092
2025-03-07	3.120	3.160	3.080	3.090	2.811	2,243,505
2025-03-06	3.130	3.150	3.080	3.120	2.838	623,047
2025-03-05	3.090	3.130	3.080	3.100	2.820	662,668
2025-03-04	3.070	3.100	3.040	3.100	2.820	1,169,362
2025-03-03	3.050	3.150	3.000	3.110	2.829	1,940,268
2025-02-28	3.380	3.380	3.100	3.100	2.820	1,228,325

← NewerPage 7 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.