Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.820	2.820	2.700	2.730	2.388	387,022
2023-09-19	2.810	2.860	2.770	2.780	2.432	193,964
2023-09-18	2.960	2.960	2.850	2.860	2.502	392,725
2023-09-15	2.990	3.000	2.940	2.950	2.581	969,124
2023-09-14	2.950	2.980	2.870	2.970	2.598	277,038
2023-09-13	3.000	3.010	2.950	2.950	2.519	395,039
2023-09-12	3.010	3.010	2.970	3.000	2.562	301,453
2023-09-11	3.050	3.050	2.970	2.990	2.554	503,556
2023-09-08	3.040	3.040	2.970	3.010	2.571	202,328
2023-09-07	2.980	3.050	2.950	3.030	2.588	235,003
2023-09-06	2.940	2.980	2.910	2.950	2.519	189,993
2023-09-05	2.960	2.990	2.920	2.920	2.494	155,134
2023-09-04	2.990	2.990	2.960	2.960	2.528	168,483
2023-09-01	2.960	3.000	2.940	2.960	2.528	159,450
2023-08-31	2.980	2.980	2.930	2.950	2.519	1,160,001
2023-08-30	2.890	2.960	2.870	2.960	2.528	380,791
2023-08-29	2.940	2.940	2.870	2.870	2.451	208,687
2023-08-28	2.860	2.900	2.835	2.870	2.451	199,568
2023-08-25	2.870	2.870	2.820	2.860	2.443	176,800
2023-08-24	2.800	2.870	2.800	2.820	2.408	327,225
2023-08-23	2.840	2.840	2.730	2.770	2.366	882,048
2023-08-22	3.160	3.160	2.725	2.830	2.417	3,092,403
2023-08-21	3.200	3.270	3.160	3.220	2.750	274,825
2023-08-18	3.180	3.200	3.140	3.180	2.716	219,141
2023-08-17	3.250	3.270	3.190	3.190	2.724	269,168
2023-08-16	3.270	3.360	3.250	3.270	2.793	404,552
2023-08-15	3.280	3.280	3.255	3.260	2.784	157,912
2023-08-14	3.270	3.310	3.255	3.260	2.784	316,092
2023-08-11	3.250	3.270	3.205	3.260	2.784	295,933
2023-08-10	3.250	3.250	3.210	3.240	2.767	151,155
2023-08-09	3.230	3.250	3.180	3.230	2.759	205,037
2023-08-08	3.180	3.250	3.170	3.220	2.750	228,491
2023-08-07	3.190	3.250	3.180	3.180	2.716	225,676
2023-08-04	3.160	3.190	3.150	3.190	2.724	205,817
2023-08-03	3.200	3.200	3.140	3.190	2.724	299,877
2023-08-02	3.300	3.300	3.210	3.210	2.741	200,938
2023-08-01	3.240	3.330	3.185	3.320	2.835	492,926
2023-07-31	3.200	3.205	3.145	3.170	2.707	299,396
2023-07-28	3.230	3.230	3.130	3.140	2.682	314,760
2023-07-27	3.160	3.250	3.160	3.220	2.750	309,475
2023-07-26	3.100	3.160	3.080	3.160	2.699	509,641
2023-07-25	3.130	3.150	3.070	3.090	2.639	337,827
2023-07-24	3.120	3.140	3.090	3.120	2.665	654,913
2023-07-21	3.100	3.140	3.060	3.120	2.665	1,641,612
2023-07-20	3.160	3.190	3.060	3.080	2.630	954,744
2023-07-19	3.200	3.200	3.110	3.140	2.682	561,289
2023-07-18	3.220	3.220	3.160	3.190	2.724	581,305
2023-07-17	3.250	3.250	3.185	3.200	2.733	972,203
2023-07-14	3.250	3.300	3.230	3.250	2.776	395,812
2023-07-13	3.330	3.330	3.250	3.250	2.776	825,200
2023-07-12	3.310	3.310	3.270	3.270	2.793	322,970
2023-07-11	3.350	3.380	3.290	3.310	2.827	321,246
2023-07-10	3.370	3.390	3.320	3.350	2.861	288,208
2023-07-07	3.410	3.410	3.345	3.350	2.861	312,176
2023-07-06	3.420	3.420	3.370	3.400	2.904	341,005
2023-07-05	3.450	3.490	3.420	3.420	2.921	162,867
2023-07-04	3.510	3.510	3.390	3.480	2.972	419,058
2023-07-03	3.450	3.530	3.430	3.510	2.998	247,556
2023-06-30	3.400	3.450	3.390	3.440	2.938	301,613
2023-06-29	3.330	3.410	3.310	3.400	2.904	557,634

← NewerPage 14 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.