Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.540	3.590	3.530	3.530	3.015	545,830
2023-03-30	3.500	3.560	3.480	3.520	3.006	672,864
2023-03-29	3.500	3.570	3.460	3.460	2.955	429,287
2023-03-28	3.510	3.550	3.420	3.510	2.998	610,107
2023-03-27	3.550	3.570	3.400	3.540	3.023	463,391
2023-03-24	3.620	3.650	3.585	3.630	3.040	292,539
2023-03-23	3.700	3.740	3.610	3.610	3.024	286,633
2023-03-22	3.870	3.870	3.640	3.740	3.133	802,329
2023-03-21	3.760	3.835	3.740	3.790	3.174	1,698,495
2023-03-20	3.600	3.765	3.600	3.680	3.082	2,090,800
2023-03-17	3.730	3.740	3.580	3.600	3.015	1,423,044
2023-03-16	3.620	3.750	3.600	3.720	3.116	985,339
2023-03-15	3.640	3.730	3.620	3.710	3.107	491,825
2023-03-14	3.610	3.700	3.590	3.640	3.049	773,549
2023-03-13	3.670	3.680	3.580	3.630	3.040	458,131
2023-03-10	3.650	3.685	3.580	3.660	3.066	524,035
2023-03-09	3.650	3.730	3.540	3.700	3.099	596,429
2023-03-08	3.790	3.850	3.650	3.660	3.066	603,529
2023-03-07	3.750	3.870	3.750	3.800	3.183	1,324,738
2023-03-06	3.670	3.790	3.650	3.730	3.124	845,225
2023-03-03	3.650	3.680	3.630	3.670	3.074	726,169
2023-03-02	3.640	3.670	3.590	3.660	3.066	918,592
2023-03-01	3.600	3.660	3.560	3.660	3.066	1,707,609
2023-02-28	3.560	3.625	3.530	3.610	3.024	1,301,808
2023-02-27	3.510	3.560	3.490	3.560	2.982	1,067,178
2023-02-24	3.430	3.520	3.420	3.520	2.948	1,126,232
2023-02-23	3.380	3.470	3.350	3.450	2.890	977,448
2023-02-22	3.400	3.400	3.180	3.400	2.848	1,285,705
2023-02-21	3.420	3.550	3.270	3.450	2.890	3,247,754
2023-02-20	2.930	3.330	2.850	3.330	2.789	2,916,198
2023-02-17	2.960	3.000	2.925	2.960	2.479	650,356
2023-02-16	2.920	3.030	2.900	2.960	2.479	831,910
2023-02-15	2.880	2.930	2.860	2.880	2.412	424,227
2023-02-14	2.870	2.910	2.840	2.880	2.412	639,907
2023-02-13	2.910	2.915	2.860	2.870	2.404	798,463
2023-02-10	2.920	2.940	2.840	2.900	2.429	1,094,637
2023-02-09	2.980	3.030	2.925	2.940	2.462	1,686,532
2023-02-08	3.050	3.050	3.020	3.050	2.555	502,629
2023-02-07	3.040	3.110	3.010	3.030	2.538	764,697
2023-02-06	3.130	3.150	3.050	3.070	2.571	415,168
2023-02-03	3.110	3.190	3.100	3.130	2.622	514,298
2023-02-02	3.150	3.160	3.100	3.100	2.596	408,467
2023-02-01	3.110	3.145	3.100	3.130	2.622	426,234
2023-01-31	3.070	3.110	3.060	3.100	2.596	553,477
2023-01-30	3.040	3.100	3.030	3.050	2.555	1,012,205
2023-01-27	3.090	3.100	3.000	3.010	2.521	913,464
2023-01-25	3.050	3.090	3.040	3.070	2.571	505,719
2023-01-24	3.010	3.060	2.990	3.040	2.546	179,570
2023-01-23	3.050	3.080	2.960	3.010	2.521	735,309
2023-01-20	3.070	3.120	3.020	3.020	2.529	538,552
2023-01-19	3.020	3.070	3.010	3.060	2.563	353,238
2023-01-18	3.120	3.120	3.000	3.000	2.513	1,210,606
2023-01-17	3.180	3.220	3.090	3.110	2.605	810,071
2023-01-16	3.130	3.170	3.120	3.150	2.638	602,879
2023-01-13	3.130	3.130	3.090	3.100	2.596	326,990
2023-01-12	3.090	3.140	3.080	3.120	2.613	495,560
2023-01-11	2.970	3.080	2.950	3.050	2.555	671,923
2023-01-10	2.990	2.990	2.930	2.940	2.462	625,119
2023-01-09	2.940	2.980	2.920	2.980	2.496	382,749
2023-01-06	2.930	2.940	2.900	2.920	2.446	162,806

← NewerPage 16 of 22 · 1,269 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.