Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	3.020	3.220	3.020	3.140	2.778	2,333,006
2024-08-30	2.930	3.040	2.930	3.000	2.654	1,936,037
2024-08-29	2.900	3.120	2.880	2.910	2.574	3,582,663
2024-08-28	2.630	2.710	2.630	2.660	2.353	625,313
2024-08-27	2.820	2.850	2.610	2.630	2.326	659,656
2024-08-26	2.850	2.880	2.810	2.810	2.486	517,778
2024-08-23	2.800	2.850	2.750	2.830	2.503	430,654
2024-08-22	2.750	2.800	2.720	2.800	2.477	597,142
2024-08-21	2.600	2.750	2.570	2.730	2.415	1,142,388
2024-08-20	2.570	2.610	2.530	2.600	2.300	418,750
2024-08-19	2.630	2.640	2.545	2.570	2.273	577,341
2024-08-16	2.600	2.660	2.550	2.640	2.335	383,182
2024-08-15	2.550	2.600	2.520	2.600	2.300	340,127
2024-08-14	2.630	2.630	2.490	2.540	2.247	661,076
2024-08-13	2.500	2.620	2.500	2.620	2.318	648,820
2024-08-12	2.460	2.550	2.455	2.530	2.238	276,830
2024-08-09	2.450	2.460	2.400	2.460	2.176	2,234,106
2024-08-08	2.450	2.470	2.380	2.430	2.149	687,747
2024-08-07	2.420	2.480	2.420	2.450	2.167	379,261
2024-08-06	2.450	2.470	2.410	2.440	2.158	648,665
2024-08-05	2.540	2.550	2.440	2.450	2.167	689,912
2024-08-02	2.560	2.560	2.450	2.540	2.247	971,217
2024-08-01	2.540	2.590	2.490	2.570	2.273	226,005
2024-07-31	2.500	2.550	2.410	2.540	2.247	812,529
2024-07-30	2.490	2.540	2.445	2.460	2.176	1,150,440
2024-07-29	2.650	2.655	2.490	2.560	2.264	304,651
2024-07-26	2.630	2.690	2.600	2.630	2.326	326,489
2024-07-25	2.580	2.630	2.540	2.630	2.326	412,305
2024-07-24	2.580	2.610	2.530	2.600	2.300	569,984
2024-07-23	2.490	2.610	2.460	2.590	2.291	671,668
2024-07-22	2.450	2.490	2.440	2.460	2.176	124,820
2024-07-19	2.410	2.490	2.410	2.480	2.194	205,499
2024-07-18	2.370	2.420	2.330	2.420	2.141	22,515,169
2024-07-17	2.360	2.420	2.340	2.370	2.096	278,788
2024-07-16	2.410	2.445	2.340	2.370	2.096	2,027,028
2024-07-15	2.500	2.500	2.385	2.450	2.167	448,361
2024-07-12	2.410	2.470	2.410	2.460	2.176	249,659
2024-07-11	2.430	2.450	2.400	2.410	2.132	460,464
2024-07-10	2.380	2.400	2.320	2.400	2.123	1,575,460
2024-07-09	2.500	2.530	2.370	2.400	2.123	780,503
2024-07-08	2.530	2.540	2.500	2.500	2.211	497,771
2024-07-05	2.550	2.550	2.480	2.530	2.238	365,108
2024-07-04	2.470	2.520	2.470	2.520	2.229	164,914
2024-07-03	2.500	2.510	2.460	2.480	2.194	408,429
2024-07-02	2.500	2.540	2.470	2.500	2.211	582,408
2024-07-01	2.500	2.540	2.470	2.510	2.220	355,887
2024-06-28	2.560	2.570	2.490	2.510	2.220	242,773
2024-06-27	2.540	2.570	2.450	2.510	2.220	1,220,869
2024-06-26	2.620	2.640	2.510	2.560	2.264	1,412,791
2024-06-25	2.580	2.635	2.550	2.600	2.300	375,036
2024-06-24	2.600	2.630	2.590	2.620	2.318	541,417
2024-06-21	2.640	2.705	2.600	2.620	2.318	995,084
2024-06-20	2.630	2.650	2.520	2.630	2.326	1,026,209
2024-06-19	2.590	2.660	2.550	2.630	2.326	676,069
2024-06-18	2.540	2.590	2.510	2.580	2.282	625,571
2024-06-17	2.450	2.550	2.450	2.530	2.238	572,338
2024-06-14	2.420	2.480	2.420	2.460	2.176	371,737
2024-06-13	2.390	2.440	2.370	2.420	2.141	348,196
2024-06-12	2.300	2.380	2.300	2.360	2.088	778,782
2024-06-11	2.300	2.320	2.270	2.310	2.043	347,743

← NewerPage 10 of 22 · 1,268 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.