Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 2.940 | 2.980 | 2.905 | 2.930 | 2.454 | 224,657 |
| 2023-01-04 | 2.950 | 2.960 | 2.910 | 2.930 | 2.454 | 167,908 |
| 2023-01-03 | 2.990 | 3.000 | 2.900 | 2.910 | 2.437 | 273,209 |
| 2022-12-30 | 2.980 | 3.000 | 2.970 | 2.980 | 2.496 | 105,565 |
| 2022-12-29 | 3.030 | 3.030 | 2.940 | 2.950 | 2.471 | 311,032 |
| 2022-12-28 | 3.030 | 3.030 | 2.960 | 2.990 | 2.504 | 344,447 |
| 2022-12-23 | 3.000 | 3.000 | 2.910 | 2.970 | 2.488 | 542,379 |
| 2022-12-22 | 2.960 | 3.010 | 2.930 | 3.000 | 2.513 | 832,812 |
| 2022-12-21 | 2.950 | 2.970 | 2.865 | 2.950 | 2.471 | 1,006,927 |
| 2022-12-20 | 2.950 | 2.970 | 2.900 | 2.910 | 2.437 | 759,207 |
| 2022-12-19 | 3.000 | 3.030 | 2.940 | 2.950 | 2.471 | 751,062 |
| 2022-12-16 | 3.070 | 3.070 | 2.970 | 3.000 | 2.513 | 781,716 |
| 2022-12-15 | 3.050 | 3.110 | 3.020 | 3.080 | 2.580 | 1,877,496 |
| 2022-12-14 | 3.130 | 3.130 | 2.985 | 3.040 | 2.546 | 1,239,933 |
| 2022-12-13 | 3.160 | 3.160 | 3.060 | 3.100 | 2.596 | 906,723 |
| 2022-12-12 | 3.120 | 3.140 | 3.080 | 3.110 | 2.605 | 655,067 |
| 2022-12-09 | 3.110 | 3.165 | 3.040 | 3.100 | 2.596 | 1,102,194 |
| 2022-12-08 | 3.200 | 3.200 | 3.110 | 3.110 | 2.605 | 625,534 |
| 2022-12-07 | 3.270 | 3.270 | 3.160 | 3.160 | 2.647 | 944,636 |
| 2022-12-06 | 3.220 | 3.250 | 3.200 | 3.230 | 2.705 | 1,057,670 |
| 2022-12-05 | 3.200 | 3.240 | 3.160 | 3.220 | 2.697 | 511,726 |
| 2022-12-02 | 3.380 | 3.400 | 3.190 | 3.190 | 2.672 | 1,361,882 |
| 2022-12-01 | 3.420 | 3.430 | 3.340 | 3.360 | 2.814 | 737,495 |
| 2022-11-30 | 3.340 | 3.390 | 3.280 | 3.390 | 2.839 | 2,030,223 |
| 2022-11-29 | 3.200 | 3.360 | 3.170 | 3.350 | 2.806 | 2,276,776 |
| 2022-11-28 | 3.430 | 3.430 | 3.130 | 3.140 | 2.630 | 1,701,268 |
| 2022-11-25 | 3.360 | 3.530 | 3.360 | 3.440 | 2.881 | 323,861 |
| 2022-11-24 | 3.370 | 3.425 | 3.340 | 3.410 | 2.856 | 655,269 |
| 2022-11-23 | 3.360 | 3.380 | 3.330 | 3.370 | 2.823 | 411,777 |
| 2022-11-22 | 3.410 | 3.430 | 3.350 | 3.350 | 2.806 | 406,241 |
| 2022-11-21 | 3.500 | 3.500 | 3.385 | 3.400 | 2.848 | 473,837 |
| 2022-11-18 | 3.510 | 3.510 | 3.460 | 3.460 | 2.898 | 1,388,057 |
| 2022-11-17 | 3.530 | 3.540 | 3.460 | 3.490 | 2.923 | 320,217 |
| 2022-11-16 | 3.540 | 3.540 | 3.460 | 3.470 | 2.906 | 377,960 |
| 2022-11-15 | 3.600 | 3.610 | 3.505 | 3.520 | 2.948 | 543,726 |
| 2022-11-14 | 3.820 | 3.820 | 3.500 | 3.530 | 2.957 | 657,490 |
| 2022-11-11 | 3.400 | 3.590 | 3.390 | 3.580 | 2.999 | 659,100 |
| 2022-11-10 | 3.360 | 3.380 | 3.320 | 3.370 | 2.823 | 240,992 |
| 2022-11-09 | 3.400 | 3.400 | 3.300 | 3.350 | 2.806 | 1,670,683 |
| 2022-11-08 | 3.370 | 3.420 | 3.300 | 3.350 | 2.806 | 554,927 |
| 2022-11-07 | 3.350 | 3.410 | 3.330 | 3.360 | 2.814 | 601,396 |
| 2022-11-04 | 3.360 | 3.380 | 3.320 | 3.360 | 2.814 | 420,167 |
| 2022-11-03 | 3.560 | 3.560 | 3.380 | 3.380 | 2.831 | 342,699 |
| 2022-11-02 | 3.500 | 3.625 | 3.460 | 3.560 | 2.982 | 1,942,284 |
| 2022-11-01 | 3.390 | 3.490 | 3.370 | 3.490 | 2.923 | 1,076,750 |
| 2022-10-31 | 3.330 | 3.410 | 3.330 | 3.380 | 2.831 | 448,644 |
| 2022-10-28 | 3.370 | 3.460 | 3.310 | 3.310 | 2.772 | 813,058 |
| 2022-10-27 | 3.200 | 3.410 | 3.115 | 3.350 | 2.806 | 3,399,243 |
| 2022-10-26 | 3.490 | 3.560 | 3.450 | 3.540 | 2.965 | 658,988 |
| 2022-10-25 | 3.420 | 3.480 | 3.400 | 3.470 | 2.906 | 438,706 |
| 2022-10-24 | 3.490 | 3.490 | 3.330 | 3.450 | 2.890 | 799,597 |
| 2022-10-21 | 3.400 | 3.410 | 3.320 | 3.320 | 2.781 | 359,970 |
| 2022-10-20 | 3.500 | 3.525 | 3.380 | 3.400 | 2.848 | 3,741,069 |
| 2022-10-19 | 3.450 | 3.490 | 3.430 | 3.480 | 2.915 | 915,456 |
| 2022-10-18 | 3.470 | 3.470 | 3.380 | 3.450 | 2.890 | 1,042,100 |
| 2022-10-17 | 3.450 | 3.470 | 3.360 | 3.380 | 2.831 | 316,816 |
| 2022-10-14 | 3.410 | 3.470 | 3.410 | 3.440 | 2.881 | 2,065,373 |
| 2022-10-13 | 3.430 | 3.480 | 3.370 | 3.370 | 2.823 | 673,334 |
| 2022-10-12 | 3.440 | 3.480 | 3.385 | 3.430 | 2.873 | 953,549 |
| 2022-10-11 | 3.600 | 3.600 | 3.430 | 3.430 | 2.873 | 3,070,648 |
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.