Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.670 | 4.800 | 4.670 | 4.770 | 3.650 | 201,320 |
| 2022-07-14 | 4.630 | 4.740 | 4.560 | 4.670 | 3.573 | 64,542 |
| 2022-07-13 | 4.590 | 4.700 | 4.530 | 4.600 | 3.520 | 1,416,216 |
| 2022-07-12 | 4.670 | 4.780 | 4.580 | 4.600 | 3.520 | 374,630 |
| 2022-07-11 | 4.500 | 4.680 | 4.460 | 4.670 | 3.573 | 454,357 |
| 2022-07-08 | 4.800 | 4.800 | 4.430 | 4.500 | 3.443 | 207,588 |
| 2022-07-07 | 4.630 | 4.630 | 4.530 | 4.580 | 3.504 | 133,973 |
| 2022-07-06 | 4.710 | 4.800 | 4.650 | 4.650 | 3.558 | 107,785 |
| 2022-07-05 | 4.540 | 4.730 | 4.540 | 4.680 | 3.581 | 139,110 |
| 2022-07-04 | 4.500 | 4.610 | 4.480 | 4.550 | 3.481 | 73,716 |
| 2022-07-01 | 4.710 | 4.710 | 4.500 | 4.500 | 3.443 | 91,180 |
| 2022-06-30 | 4.580 | 4.610 | 4.520 | 4.590 | 3.512 | 99,332 |
| 2022-06-29 | 4.600 | 4.690 | 4.560 | 4.620 | 3.535 | 97,526 |
| 2022-06-28 | 4.610 | 4.680 | 4.580 | 4.660 | 3.565 | 160,989 |
| 2022-06-27 | 4.550 | 4.660 | 4.530 | 4.620 | 3.535 | 198,768 |
| 2022-06-24 | 4.470 | 4.600 | 4.400 | 4.460 | 3.412 | 213,288 |
| 2022-06-23 | 4.470 | 4.490 | 4.370 | 4.460 | 3.412 | 234,411 |
| 2022-06-22 | 4.360 | 4.460 | 4.350 | 4.430 | 3.390 | 159,921 |
| 2022-06-21 | 4.330 | 4.480 | 4.330 | 4.420 | 3.382 | 235,721 |
| 2022-06-20 | 4.500 | 4.550 | 4.360 | 4.440 | 3.397 | 214,904 |
| 2022-06-17 | 4.350 | 4.420 | 4.280 | 4.300 | 3.290 | 586,466 |
| 2022-06-16 | 4.550 | 4.670 | 4.455 | 4.460 | 3.412 | 289,922 |
| 2022-06-15 | 4.660 | 4.730 | 4.490 | 4.510 | 3.451 | 254,386 |
| 2022-06-14 | 4.500 | 4.670 | 4.400 | 4.670 | 3.573 | 680,484 |
| 2022-06-10 | 4.680 | 4.680 | 4.520 | 4.570 | 3.497 | 206,858 |
| 2022-06-09 | 4.690 | 4.750 | 4.530 | 4.680 | 3.581 | 342,001 |
| 2022-06-08 | 4.720 | 4.810 | 4.600 | 4.610 | 3.527 | 384,830 |
| 2022-06-07 | 4.770 | 4.900 | 4.660 | 4.720 | 3.611 | 288,152 |
| 2022-06-06 | 5.010 | 5.050 | 4.730 | 4.770 | 3.650 | 644,211 |
| 2022-06-03 | 5.400 | 5.400 | 4.875 | 5.030 | 3.849 | 1,456,223 |
| 2022-06-02 | 5.390 | 5.465 | 5.330 | 5.350 | 4.093 | 587,244 |
| 2022-06-01 | 5.180 | 5.430 | 5.120 | 5.430 | 4.155 | 408,832 |
| 2022-05-31 | 5.210 | 5.380 | 5.170 | 5.170 | 3.956 | 3,495,143 |
| 2022-05-30 | 5.350 | 5.380 | 5.250 | 5.280 | 4.040 | 410,532 |
| 2022-05-27 | 5.260 | 5.320 | 5.240 | 5.260 | 4.025 | 163,829 |
| 2022-05-26 | 5.350 | 5.350 | 5.240 | 5.260 | 4.025 | 273,127 |
| 2022-05-25 | 5.430 | 5.430 | 5.260 | 5.350 | 4.093 | 267,754 |
| 2022-05-24 | 5.490 | 5.490 | 5.260 | 5.300 | 4.055 | 308,263 |
| 2022-05-23 | 5.800 | 5.810 | 5.550 | 5.580 | 4.269 | 266,979 |
| 2022-05-20 | 5.500 | 5.720 | 5.500 | 5.720 | 4.376 | 385,363 |
| 2022-05-19 | 5.590 | 5.720 | 5.560 | 5.590 | 4.277 | 215,687 |
| 2022-05-18 | 5.740 | 5.760 | 5.600 | 5.640 | 4.315 | 276,216 |
| 2022-05-17 | 5.800 | 5.880 | 5.720 | 5.720 | 4.376 | 336,476 |
| 2022-05-16 | 5.500 | 5.735 | 5.500 | 5.690 | 4.354 | 440,010 |
| 2022-05-13 | 5.020 | 5.480 | 5.020 | 5.480 | 4.193 | 607,455 |
| 2022-05-12 | 4.990 | 5.190 | 4.950 | 5.190 | 3.971 | 626,088 |
| 2022-05-11 | 5.090 | 5.120 | 4.870 | 5.080 | 3.887 | 719,111 |
| 2022-05-10 | 4.970 | 5.130 | 4.950 | 5.060 | 3.872 | 179,502 |
| 2022-05-09 | 5.010 | 5.080 | 4.880 | 4.990 | 3.818 | 243,949 |
| 2022-05-06 | 5.140 | 5.140 | 5.070 | 5.100 | 3.902 | 92,817 |
| 2022-05-05 | 5.190 | 5.220 | 5.140 | 5.200 | 3.979 | 188,067 |
| 2022-05-04 | 5.160 | 5.215 | 5.090 | 5.190 | 3.971 | 282,496 |
| 2022-05-03 | 5.150 | 5.170 | 5.030 | 5.130 | 3.925 | 199,940 |
| 2022-05-02 | 5.150 | 5.200 | 5.110 | 5.120 | 3.917 | 358,858 |
| 2022-04-29 | 5.080 | 5.160 | 5.070 | 5.150 | 3.940 | 77,963 |
| 2022-04-28 | 5.000 | 5.130 | 5.000 | 5.030 | 3.849 | 147,266 |
| 2022-04-27 | 4.950 | 5.110 | 4.940 | 5.070 | 3.879 | 139,088 |
| 2022-04-26 | 5.200 | 5.200 | 5.040 | 5.090 | 3.894 | 197,906 |
| 2022-04-22 | 5.250 | 5.370 | 5.160 | 5.200 | 3.979 | 244,057 |
| 2022-04-21 | 5.290 | 5.290 | 5.190 | 5.290 | 4.047 | 158,700 |
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.