Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.210	2.330	2.200	2.310	2.234	683,825
2026-07-23	2.320	2.340	2.230	2.230	2.156	591,588
2026-07-22	2.390	2.390	2.290	2.330	2.253	391,635
2026-07-21	2.350	2.350	2.290	2.330	2.253	490,155
2026-07-20	2.380	2.380	2.310	2.330	2.253	255,092
2026-07-17	2.410	2.460	2.280	2.360	2.282	645,263
2026-07-16	2.220	2.420	2.210	2.410	2.330	1,116,486
2026-07-15	2.290	2.290	2.250	2.270	2.195	657,408
2026-07-14	2.260	2.290	2.220	2.290	2.214	565,466
2026-07-13	2.250	2.250	2.210	2.230	2.156	694,100
2026-07-10	2.200	2.230	2.190	2.220	2.147	994,808
2026-07-09	2.230	2.270	2.215	2.220	2.147	669,191
2026-07-08	2.300	2.300	2.195	2.230	2.156	1,003,036
2026-07-07	2.250	2.300	2.250	2.280	2.205	421,944
2026-07-06	2.220	2.310	2.220	2.290	2.214	425,558
2026-07-03	2.270	2.270	2.230	2.240	2.166	295,951
2026-07-02	2.260	2.260	2.220	2.230	2.156	357,640
2026-07-01	2.200	2.320	2.200	2.240	2.166	549,233
2026-06-30	2.260	2.280	2.200	2.240	2.166	747,849
2026-06-29	2.170	2.260	2.170	2.250	2.176	183,187
2026-06-26	2.250	2.270	2.210	2.220	2.147	605,329
2026-06-25	2.150	2.240	2.140	2.220	2.147	434,906
2026-06-24	2.150	2.180	2.110	2.150	2.079	440,947
2026-06-23	2.200	2.210	2.150	2.150	2.079	528,774
2026-06-22	2.190	2.240	2.180	2.210	2.137	329,914
2026-06-19	2.160	2.220	2.160	2.190	2.118	661,117
2026-06-18	2.270	2.270	2.180	2.190	2.118	367,284
2026-06-17	2.245	2.280	2.220	2.260	2.185	386,306
2026-06-16	2.210	2.260	2.180	2.230	2.156	563,920
2026-06-15	2.140	2.210	2.140	2.210	2.137	367,660
2026-06-12	2.170	2.190	2.150	2.160	2.089	271,682
2026-06-11	2.060	2.180	2.060	2.160	2.089	384,526
2026-06-10	2.050	2.110	2.050	2.110	2.040	507,585
2026-06-09	2.050	2.080	2.045	2.060	1.992	382,022
2026-06-05	2.070	2.090	2.050	2.060	1.992	287,430
2026-06-04	2.030	2.065	1.990	2.040	1.973	451,007
2026-06-03	2.000	2.030	1.970	2.030	1.963	570,354
2026-06-02	2.060	2.080	2.000	2.000	1.934	624,270
2026-06-01	2.020	2.080	2.000	2.070	2.002	436,673
2026-05-29	1.985	2.030	1.980	2.030	1.963	535,367
2026-05-28	2.040	2.040	1.965	1.985	1.919	1,170,864
2026-05-27	2.030	2.040	1.995	2.010	1.944	682,977
2026-05-26	1.960	2.040	1.960	2.020	1.953	1,064,669
2026-05-25	1.980	1.990	1.945	1.985	1.919	252,257
2026-05-22	1.945	2.020	1.925	1.970	1.905	781,530
2026-05-21	1.920	1.955	1.920	1.930	1.866	302,858
2026-05-20	1.910	1.935	1.905	1.925	1.861	691,033
2026-05-19	1.850	1.925	1.850	1.910	1.847	731,469
2026-05-18	1.870	1.890	1.835	1.835	1.774	524,145
2026-05-15	1.845	1.900	1.845	1.895	1.832	760,773
2026-05-14	1.860	1.875	1.833	1.835	1.774	829,627
2026-05-13	1.910	1.910	1.865	1.865	1.803	1,189,517
2026-05-12	1.930	1.930	1.880	1.910	1.847	625,647
2026-05-11	1.935	1.945	1.890	1.930	1.866	379,939
2026-05-08	1.955	1.955	1.910	1.920	1.857	201,262
2026-05-07	1.915	1.950	1.893	1.910	1.847	828,315
2026-05-06	1.890	1.910	1.875	1.910	1.847	742,204
2026-05-05	1.910	1.935	1.880	1.885	1.823	422,380
2026-05-04	1.910	1.940	1.910	1.920	1.857	632,076
2026-05-01	1.880	1.930	1.875	1.920	1.857	969,066

← NewerPage 2 of 22 · 1,265 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.