Australian Clinical Labs Ltd historical data

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

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

← NewerPage 17 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.