Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.920	2.950	2.910	2.920	2.554	218,813
2023-12-12	2.950	3.030	2.920	2.920	2.554	564,478
2023-12-11	2.870	2.990	2.870	2.960	2.589	280,873
2023-12-08	2.820	2.890	2.790	2.870	2.511	741,552
2023-12-07	2.630	2.780	2.630	2.770	2.423	2,289,521
2023-12-06	2.640	2.670	2.620	2.670	2.336	164,630
2023-12-05	2.620	2.680	2.610	2.640	2.309	154,680
2023-12-04	2.570	2.630	2.550	2.610	2.283	155,784
2023-12-01	2.650	2.650	2.550	2.550	2.231	207,481
2023-11-30	2.580	2.620	2.550	2.620	2.292	772,446
2023-11-29	2.520	2.620	2.500	2.590	2.266	1,041,860
2023-11-28	2.590	2.590	2.470	2.530	2.213	683,252
2023-11-27	2.550	2.620	2.550	2.560	2.240	624,830
2023-11-24	2.600	2.620	2.560	2.600	2.274	167,931
2023-11-23	2.550	2.580	2.540	2.560	2.240	447,661
2023-11-22	2.590	2.690	2.550	2.550	2.231	497,416
2023-11-21	2.570	2.600	2.490	2.550	2.231	892,857
2023-11-20	2.650	2.660	2.570	2.570	2.248	448,599
2023-11-17	2.700	2.700	2.610	2.650	2.318	544,980
2023-11-16	2.640	2.750	2.640	2.700	2.362	362,254
2023-11-15	2.620	2.680	2.620	2.630	2.301	278,675
2023-11-14	2.610	2.640	2.600	2.640	2.309	80,704
2023-11-13	2.670	2.670	2.600	2.610	2.283	148,455
2023-11-10	2.630	2.680	2.610	2.670	2.336	217,924
2023-11-09	2.630	2.680	2.600	2.660	2.327	273,500
2023-11-08	2.620	2.680	2.600	2.600	2.274	1,303,447
2023-11-07	2.660	2.670	2.610	2.630	2.301	698,967
2023-11-06	2.660	2.670	2.610	2.660	2.327	245,823
2023-11-03	2.630	2.680	2.545	2.660	2.327	476,827
2023-11-02	2.730	2.730	2.630	2.640	2.309	250,891
2023-11-01	2.730	2.735	2.650	2.700	2.362	163,673
2023-10-31	2.650	2.700	2.640	2.690	2.353	139,653
2023-10-30	2.700	2.710	2.650	2.650	2.318	264,581
2023-10-27	2.680	2.730	2.680	2.700	2.362	647,309
2023-10-26	2.720	2.720	2.660	2.680	2.344	477,311
2023-10-25	2.800	2.800	2.720	2.760	2.414	409,408
2023-10-24	2.810	2.860	2.780	2.810	2.458	809,522
2023-10-23	2.730	2.830	2.710	2.800	2.449	452,931
2023-10-20	2.740	2.740	2.700	2.710	2.371	1,789,639
2023-10-19	2.800	2.800	2.720	2.760	2.414	84,259
2023-10-18	2.750	2.810	2.730	2.800	2.449	294,546
2023-10-17	2.780	2.800	2.740	2.750	2.406	343,557
2023-10-16	2.790	2.810	2.760	2.780	2.432	405,683
2023-10-13	2.740	2.780	2.730	2.770	2.423	497,982
2023-10-12	2.770	2.780	2.730	2.760	2.414	249,421
2023-10-11	2.740	2.780	2.710	2.720	2.379	196,765
2023-10-10	2.850	2.850	2.730	2.760	2.414	130,531
2023-10-09	2.800	2.820	2.720	2.790	2.441	239,131
2023-10-06	2.850	2.850	2.780	2.800	2.449	60,772
2023-10-05	2.760	2.880	2.760	2.850	2.493	241,119
2023-10-04	2.700	2.790	2.680	2.740	2.397	247,642
2023-10-03	2.800	2.810	2.690	2.690	2.353	256,684
2023-10-02	2.750	2.840	2.750	2.800	2.449	100,362
2023-09-29	2.760	2.850	2.710	2.850	2.493	300,778
2023-09-28	2.860	2.860	2.720	2.720	2.379	259,085
2023-09-27	2.840	2.890	2.780	2.840	2.484	164,148
2023-09-26	2.820	2.900	2.820	2.860	2.502	306,897
2023-09-25	2.810	2.860	2.750	2.830	2.476	338,010
2023-09-22	2.810	2.830	2.730	2.810	2.458	149,951
2023-09-21	2.760	2.830	2.730	2.790	2.441	191,308

← NewerPage 13 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.