Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.290	2.310	2.270	2.310	2.043	231,535
2024-06-06	2.270	2.310	2.270	2.290	2.026	246,928
2024-06-05	2.280	2.280	2.190	2.250	1.990	853,134
2024-06-04	2.280	2.300	2.245	2.280	2.017	304,350
2024-06-03	2.270	2.300	2.260	2.280	2.017	253,413
2024-05-31	2.220	2.290	2.200	2.290	2.026	4,960,473
2024-05-30	2.200	2.240	2.140	2.240	1.981	578,595
2024-05-29	2.160	2.240	2.145	2.200	1.946	703,706
2024-05-28	2.210	2.210	2.160	2.160	1.911	802,648
2024-05-27	2.210	2.210	2.150	2.210	1.955	772,902
2024-05-24	2.190	2.210	2.190	2.210	1.955	277,743
2024-05-23	2.210	2.240	2.200	2.210	1.955	594,631
2024-05-22	2.350	2.360	2.210	2.210	1.955	1,004,124
2024-05-21	2.320	2.360	2.240	2.330	2.061	790,065
2024-05-20	2.310	2.330	2.290	2.320	2.052	1,232,781
2024-05-17	2.460	2.460	2.300	2.300	2.034	2,594,970
2024-05-16	2.450	2.490	2.430	2.440	2.158	886,395
2024-05-15	2.550	2.550	2.430	2.450	2.167	788,887
2024-05-14	2.470	2.550	2.470	2.550	2.256	250,309
2024-05-13	2.430	2.470	2.390	2.470	2.185	296,583
2024-05-10	2.440	2.450	2.420	2.430	2.149	103,295
2024-05-09	2.460	2.470	2.420	2.430	2.149	1,282,132
2024-05-08	2.480	2.540	2.470	2.470	2.185	139,317
2024-05-07	2.430	2.510	2.430	2.480	2.194	146,900
2024-05-06	2.460	2.470	2.430	2.460	2.176	948,001
2024-05-03	2.400	2.450	2.400	2.440	2.158	413,141
2024-05-02	2.410	2.460	2.400	2.410	2.132	312,976
2024-05-01	2.420	2.450	2.410	2.420	2.141	296,828
2024-04-30	2.490	2.490	2.430	2.430	2.149	94,036
2024-04-29	2.500	2.550	2.450	2.450	2.167	144,588
2024-04-26	2.500	2.500	2.450	2.460	2.176	246,118
2024-04-24	2.470	2.510	2.460	2.490	2.203	198,250
2024-04-23	2.400	2.460	2.400	2.440	2.158	258,572
2024-04-22	2.370	2.430	2.360	2.410	2.132	246,086
2024-04-19	2.400	2.420	2.360	2.370	2.096	389,364
2024-04-18	2.410	2.430	2.400	2.400	2.123	394,021
2024-04-17	2.410	2.430	2.400	2.410	2.132	243,802
2024-04-16	2.440	2.440	2.380	2.430	2.149	426,991
2024-04-15	2.520	2.520	2.440	2.450	2.167	401,853
2024-04-12	2.540	2.550	2.515	2.520	2.229	122,739
2024-04-11	2.600	2.600	2.510	2.540	2.247	136,813
2024-04-10	2.540	2.580	2.530	2.550	2.256	115,172
2024-04-09	2.560	2.600	2.520	2.540	2.247	411,983
2024-04-08	2.630	2.650	2.560	2.600	2.300	240,129
2024-04-05	2.600	2.665	2.600	2.610	2.309	1,223,375
2024-04-04	2.670	2.690	2.610	2.640	2.335	113,035
2024-04-03	2.670	2.710	2.650	2.670	2.362	1,405,378
2024-04-02	2.690	2.710	2.670	2.690	2.379	419,234
2024-03-28	2.720	2.720	2.670	2.690	2.379	167,123
2024-03-27	2.690	2.750	2.660	2.720	2.379	253,925
2024-03-26	2.640	2.700	2.610	2.700	2.362	263,617
2024-03-25	2.650	2.680	2.630	2.630	2.301	228,042
2024-03-22	2.670	2.670	2.640	2.660	2.327	166,277
2024-03-21	2.640	2.690	2.640	2.660	2.327	430,095
2024-03-20	2.610	2.650	2.580	2.640	2.309	838,364
2024-03-19	2.530	2.600	2.470	2.600	2.274	525,966
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

← NewerPage 11 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.