Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.710 | 3.720 | 3.580 | 3.600 | 3.015 | 347,258 |
| 2022-10-07 | 3.700 | 3.740 | 3.630 | 3.730 | 3.124 | 490,488 |
| 2022-10-06 | 3.790 | 3.820 | 3.620 | 3.680 | 3.082 | 1,428,885 |
| 2022-10-05 | 3.680 | 3.820 | 3.640 | 3.820 | 3.200 | 1,739,985 |
| 2022-10-04 | 3.500 | 3.630 | 3.500 | 3.630 | 3.040 | 984,712 |
| 2022-10-03 | 3.530 | 3.580 | 3.470 | 3.490 | 2.923 | 477,251 |
| 2022-09-30 | 3.450 | 3.530 | 3.440 | 3.530 | 2.957 | 1,174,492 |
| 2022-09-29 | 3.600 | 3.645 | 3.500 | 3.510 | 2.940 | 1,264,529 |
| 2022-09-28 | 3.530 | 3.600 | 3.530 | 3.540 | 2.965 | 1,682,470 |
| 2022-09-27 | 3.600 | 3.610 | 3.500 | 3.580 | 2.999 | 2,471,578 |
| 2022-09-26 | 3.650 | 3.670 | 3.500 | 3.610 | 3.024 | 1,770,345 |
| 2022-09-23 | 3.770 | 3.770 | 3.650 | 3.720 | 3.116 | 921,024 |
| 2022-09-21 | 3.720 | 3.840 | 3.670 | 3.820 | 3.200 | 1,118,977 |
| 2022-09-20 | 3.840 | 3.850 | 3.730 | 3.760 | 3.149 | 700,879 |
| 2022-09-19 | 3.860 | 3.910 | 3.775 | 3.820 | 3.200 | 2,970,563 |
| 2022-09-16 | 3.950 | 3.980 | 3.830 | 3.840 | 3.216 | 3,863,931 |
| 2022-09-15 | 4.050 | 4.050 | 3.835 | 3.880 | 3.250 | 2,413,962 |
| 2022-09-14 | 4.110 | 4.120 | 3.980 | 4.070 | 3.409 | 1,172,543 |
| 2022-09-13 | 4.360 | 4.360 | 4.180 | 4.180 | 3.501 | 961,254 |
| 2022-09-12 | 4.310 | 4.380 | 4.270 | 4.330 | 3.627 | 525,808 |
| 2022-09-09 | 4.340 | 4.410 | 4.260 | 4.310 | 3.610 | 599,633 |
| 2022-09-08 | 4.250 | 4.300 | 4.180 | 4.250 | 3.560 | 512,118 |
| 2022-09-07 | 4.150 | 4.170 | 4.070 | 4.170 | 3.493 | 7,113,518 |
| 2022-09-06 | 4.100 | 4.180 | 4.070 | 4.120 | 3.451 | 994,028 |
| 2022-09-05 | 4.250 | 4.290 | 4.060 | 4.110 | 3.442 | 640,695 |
| 2022-09-02 | 4.310 | 4.340 | 4.160 | 4.200 | 3.518 | 789,176 |
| 2022-09-01 | 4.360 | 4.420 | 4.260 | 4.280 | 3.585 | 576,102 |
| 2022-08-31 | 4.250 | 4.445 | 4.220 | 4.420 | 3.702 | 1,666,573 |
| 2022-08-30 | 4.180 | 4.310 | 4.180 | 4.250 | 3.560 | 475,293 |
| 2022-08-29 | 4.210 | 4.230 | 4.160 | 4.180 | 3.501 | 346,749 |
| 2022-08-26 | 4.200 | 4.350 | 4.200 | 4.290 | 3.593 | 468,511 |
| 2022-08-25 | 4.210 | 4.265 | 4.200 | 4.210 | 3.526 | 728,199 |
| 2022-08-24 | 4.240 | 4.270 | 4.160 | 4.220 | 3.535 | 520,792 |
| 2022-08-23 | 4.250 | 4.330 | 4.150 | 4.200 | 3.518 | 1,076,856 |
| 2022-08-22 | 4.680 | 4.790 | 4.610 | 4.740 | 3.627 | 2,105,197 |
| 2022-08-19 | 4.500 | 4.700 | 4.450 | 4.680 | 3.581 | 1,677,324 |
| 2022-08-18 | 4.620 | 4.640 | 4.500 | 4.500 | 3.443 | 3,318,198 |
| 2022-08-17 | 4.750 | 4.800 | 4.600 | 4.620 | 3.535 | 1,847,941 |
| 2022-08-16 | 4.880 | 4.900 | 4.750 | 4.790 | 3.665 | 1,048,777 |
| 2022-08-15 | 4.720 | 5.020 | 4.660 | 4.870 | 3.726 | 31,124,965 |
| 2022-08-12 | 4.870 | 4.990 | 4.860 | 4.880 | 3.734 | 882,100 |
| 2022-08-11 | 4.730 | 4.900 | 4.700 | 4.870 | 3.726 | 1,917,144 |
| 2022-08-10 | 5.120 | 5.120 | 4.600 | 4.850 | 3.711 | 3,527,078 |
| 2022-08-09 | 5.340 | 5.370 | 5.200 | 5.250 | 4.017 | 278,676 |
| 2022-08-08 | 5.300 | 5.390 | 5.250 | 5.390 | 4.124 | 308,954 |
| 2022-08-05 | 5.390 | 5.390 | 5.230 | 5.300 | 4.055 | 483,370 |
| 2022-08-04 | 5.390 | 5.515 | 5.270 | 5.270 | 4.032 | 328,219 |
| 2022-08-03 | 5.380 | 5.600 | 5.280 | 5.390 | 4.124 | 492,747 |
| 2022-08-02 | 5.170 | 5.400 | 5.150 | 5.380 | 4.116 | 206,558 |
| 2022-08-01 | 5.300 | 5.300 | 5.180 | 5.180 | 3.963 | 274,179 |
| 2022-07-29 | 5.200 | 5.365 | 5.100 | 5.290 | 4.047 | 449,116 |
| 2022-07-28 | 5.100 | 5.240 | 5.090 | 5.210 | 3.986 | 120,462 |
| 2022-07-27 | 5.130 | 5.240 | 5.130 | 5.200 | 3.979 | 63,199 |
| 2022-07-26 | 5.300 | 5.340 | 5.160 | 5.170 | 3.956 | 103,104 |
| 2022-07-25 | 5.300 | 5.350 | 5.140 | 5.270 | 4.032 | 105,199 |
| 2022-07-22 | 5.270 | 5.350 | 5.170 | 5.190 | 3.971 | 160,117 |
| 2022-07-21 | 5.200 | 5.270 | 5.150 | 5.230 | 4.002 | 186,492 |
| 2022-07-20 | 5.140 | 5.290 | 5.080 | 5.130 | 3.925 | 227,990 |
| 2022-07-19 | 5.090 | 5.130 | 4.880 | 5.040 | 3.856 | 413,673 |
| 2022-07-18 | 4.800 | 5.090 | 4.800 | 5.090 | 3.894 | 406,140 |
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.