Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.320	3.380	3.310	3.330	2.844	415,522
2023-06-27	3.320	3.360	3.240	3.320	2.835	481,364
2023-06-26	3.220	3.320	3.220	3.320	2.835	455,156
2023-06-23	3.320	3.330	3.220	3.230	2.759	211,513
2023-06-22	3.320	3.340	3.260	3.310	2.827	465,467
2023-06-21	3.260	3.390	3.260	3.360	2.870	359,979
2023-06-20	3.230	3.270	3.210	3.240	2.767	424,105
2023-06-19	3.260	3.270	3.220	3.260	2.784	505,864
2023-06-16	3.270	3.300	3.220	3.260	2.784	854,916
2023-06-15	3.280	3.300	3.230	3.260	2.784	243,283
2023-06-14	3.320	3.350	3.260	3.270	2.793	218,632
2023-06-13	3.350	3.350	3.250	3.300	2.818	279,215
2023-06-09	3.490	3.490	3.330	3.340	2.853	336,279
2023-06-08	3.450	3.550	3.440	3.480	2.972	800,820
2023-06-07	3.440	3.470	3.410	3.460	2.955	302,430
2023-06-06	3.340	3.450	3.330	3.430	2.929	322,644
2023-06-05	3.270	3.370	3.270	3.350	2.861	436,147
2023-06-02	3.160	3.260	3.150	3.250	2.776	248,022
2023-06-01	3.180	3.230	3.120	3.160	2.699	335,036
2023-05-31	3.210	3.250	3.150	3.180	2.716	772,137
2023-05-30	3.360	3.360	3.210	3.250	2.776	461,407
2023-05-29	3.270	3.320	3.225	3.300	2.818	279,829
2023-05-26	3.380	3.380	3.220	3.240	2.767	252,531
2023-05-25	3.350	3.370	3.270	3.290	2.810	637,868
2023-05-24	3.430	3.470	3.320	3.350	2.861	550,180
2023-05-23	3.460	3.470	3.390	3.420	2.921	1,009,599
2023-05-22	3.520	3.530	3.450	3.470	2.964	349,880
2023-05-19	3.600	3.600	3.480	3.540	3.023	332,932
2023-05-18	3.600	3.650	3.530	3.550	3.032	352,055
2023-05-17	3.550	3.600	3.510	3.600	3.075	299,075
2023-05-16	3.530	3.670	3.490	3.600	3.075	872,783
2023-05-15	3.450	3.565	3.450	3.530	3.015	265,484
2023-05-12	3.510	3.515	3.440	3.500	2.989	349,204
2023-05-11	3.490	3.540	3.420	3.500	2.989	393,067
2023-05-10	3.530	3.550	3.460	3.490	2.981	495,162
2023-05-09	3.600	3.600	3.500	3.520	3.006	351,087
2023-05-08	3.570	3.600	3.510	3.580	3.057	360,374
2023-05-05	3.550	3.580	3.490	3.550	3.032	303,920
2023-05-04	3.630	3.640	3.450	3.510	2.998	1,617,770
2023-05-03	3.610	3.630	3.550	3.630	3.100	348,213
2023-05-02	3.560	3.690	3.560	3.610	3.083	819,523
2023-05-01	3.550	3.580	3.520	3.560	3.040	300,046
2023-04-28	3.530	3.570	3.500	3.530	3.015	233,668
2023-04-27	3.530	3.560	3.470	3.530	3.015	380,664
2023-04-26	3.620	3.640	3.510	3.530	3.015	441,469
2023-04-24	3.720	3.720	3.630	3.650	3.117	359,972
2023-04-21	3.600	3.730	3.570	3.710	3.168	571,869
2023-04-20	3.540	3.570	3.480	3.570	3.049	382,274
2023-04-19	3.600	3.600	3.460	3.530	3.015	1,583,804
2023-04-18	3.500	3.590	3.440	3.590	3.066	548,235
2023-04-17	3.570	3.570	3.470	3.490	2.981	808,740
2023-04-14	3.590	3.620	3.530	3.530	3.015	337,575
2023-04-13	3.600	3.600	3.510	3.560	3.040	335,328
2023-04-12	3.580	3.640	3.560	3.570	3.049	572,628
2023-04-11	3.570	3.580	3.510	3.530	3.015	671,864
2023-04-06	3.530	3.570	3.510	3.550	3.032	690,602
2023-04-05	3.550	3.590	3.480	3.500	2.989	847,713
2023-04-04	3.560	3.605	3.555	3.580	3.057	578,939
2023-04-03	3.580	3.580	3.515	3.540	3.023	366,841
2023-03-31	3.540	3.590	3.530	3.530	3.015	545,830

← NewerPage 15 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.