Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.180 | 5.320 | 5.140 | 5.290 | 4.047 | 291,625 |
| 2022-04-19 | 5.090 | 5.290 | 5.080 | 5.180 | 3.963 | 264,691 |
| 2022-04-14 | 5.100 | 5.130 | 5.040 | 5.090 | 3.894 | 196,050 |
| 2022-04-13 | 5.100 | 5.150 | 5.080 | 5.140 | 3.933 | 60,159 |
| 2022-04-12 | 5.060 | 5.150 | 5.060 | 5.100 | 3.902 | 127,161 |
| 2022-04-11 | 5.000 | 5.100 | 4.970 | 5.100 | 3.902 | 234,652 |
| 2022-04-08 | 4.910 | 5.000 | 4.860 | 4.910 | 3.757 | 222,581 |
| 2022-04-07 | 5.070 | 5.070 | 4.840 | 4.840 | 3.703 | 361,219 |
| 2022-04-06 | 5.100 | 5.100 | 4.980 | 5.070 | 3.879 | 289,487 |
| 2022-04-05 | 5.120 | 5.120 | 4.980 | 5.120 | 3.917 | 440,724 |
| 2022-04-04 | 5.100 | 5.100 | 4.910 | 5.010 | 3.833 | 322,453 |
| 2022-04-01 | 5.170 | 5.190 | 5.070 | 5.080 | 3.887 | 221,414 |
| 2022-03-31 | 5.000 | 5.190 | 5.000 | 5.130 | 3.925 | 387,163 |
| 2022-03-30 | 5.180 | 5.180 | 5.040 | 5.110 | 3.910 | 259,417 |
| 2022-03-29 | 5.020 | 5.170 | 4.900 | 5.100 | 3.902 | 484,108 |
| 2022-03-28 | 4.950 | 5.160 | 4.890 | 5.030 | 3.849 | 318,702 |
| 2022-03-25 | 5.130 | 5.130 | 4.840 | 4.840 | 3.703 | 334,470 |
| 2022-03-24 | 5.340 | 5.380 | 5.170 | 5.170 | 3.864 | 283,250 |
| 2022-03-23 | 5.370 | 5.560 | 5.300 | 5.350 | 3.998 | 773,118 |
| 2022-03-22 | 5.030 | 5.270 | 5.030 | 5.240 | 3.916 | 316,192 |
| 2022-03-21 | 5.100 | 5.100 | 5.030 | 5.040 | 3.767 | 285,858 |
| 2022-03-18 | 5.000 | 5.100 | 4.900 | 5.100 | 3.812 | 5,207,728 |
| 2022-03-17 | 5.070 | 5.210 | 4.920 | 5.000 | 3.737 | 684,731 |
| 2022-03-16 | 5.000 | 5.040 | 4.910 | 4.960 | 3.707 | 248,419 |
| 2022-03-15 | 5.040 | 5.040 | 4.900 | 4.950 | 3.699 | 439,531 |
| 2022-03-14 | 4.850 | 5.030 | 4.850 | 5.020 | 3.752 | 388,403 |
| 2022-03-11 | 4.980 | 5.090 | 4.830 | 4.880 | 3.647 | 326,239 |
| 2022-03-10 | 4.600 | 4.980 | 4.600 | 4.890 | 3.655 | 464,064 |
| 2022-03-09 | 4.700 | 4.830 | 4.680 | 4.720 | 3.528 | 430,928 |
| 2022-03-08 | 4.570 | 4.760 | 4.560 | 4.740 | 3.543 | 548,230 |
| 2022-03-07 | 4.670 | 4.670 | 4.545 | 4.600 | 3.438 | 434,500 |
| 2022-03-04 | 4.730 | 4.780 | 4.670 | 4.670 | 3.490 | 248,175 |
| 2022-03-03 | 4.730 | 4.800 | 4.730 | 4.760 | 3.557 | 306,395 |
| 2022-03-02 | 4.700 | 4.790 | 4.640 | 4.770 | 3.565 | 348,698 |
| 2022-03-01 | 4.700 | 4.790 | 4.630 | 4.700 | 3.513 | 478,947 |
| 2022-02-28 | 4.700 | 4.730 | 4.620 | 4.670 | 3.490 | 615,765 |
| 2022-02-25 | 4.850 | 4.860 | 4.540 | 4.730 | 3.535 | 1,394,615 |
| 2022-02-24 | 5.080 | 5.090 | 4.710 | 4.850 | 3.625 | 1,402,036 |
| 2022-02-23 | 4.800 | 5.100 | 4.760 | 5.030 | 3.759 | 406,995 |
| 2022-02-22 | 4.990 | 4.990 | 4.700 | 4.830 | 3.610 | 477,320 |
| 2022-02-21 | 4.710 | 4.830 | 4.695 | 4.810 | 3.595 | 412,108 |
| 2022-02-18 | 4.710 | 4.830 | 4.670 | 4.800 | 3.587 | 221,860 |
| 2022-02-17 | 4.840 | 4.870 | 4.750 | 4.800 | 3.587 | 212,628 |
| 2022-02-16 | 4.750 | 4.830 | 4.710 | 4.830 | 3.610 | 164,456 |
| 2022-02-15 | 4.770 | 4.770 | 4.640 | 4.730 | 3.535 | 159,412 |
| 2022-02-14 | 4.870 | 4.900 | 4.690 | 4.780 | 3.572 | 446,408 |
| 2022-02-11 | 5.000 | 5.000 | 4.850 | 4.900 | 3.662 | 397,742 |
| 2022-02-10 | 5.070 | 5.150 | 5.010 | 5.030 | 3.759 | 195,471 |
| 2022-02-09 | 4.990 | 5.070 | 4.895 | 5.040 | 3.767 | 435,533 |
| 2022-02-08 | 5.020 | 5.040 | 4.880 | 4.960 | 3.707 | 281,611 |
| 2022-02-07 | 5.030 | 5.030 | 4.890 | 5.010 | 3.744 | 355,276 |
| 2022-02-04 | 4.980 | 5.080 | 4.960 | 5.080 | 3.797 | 159,340 |
| 2022-02-03 | 5.070 | 5.070 | 4.960 | 5.020 | 3.752 | 152,671 |
| 2022-02-02 | 5.010 | 5.100 | 4.890 | 5.070 | 3.789 | 454,363 |
| 2022-02-01 | 5.150 | 5.150 | 5.010 | 5.070 | 3.789 | 479,358 |
| 2022-01-31 | 4.960 | 5.130 | 4.960 | 5.090 | 3.804 | 301,509 |
| 2022-01-28 | 5.050 | 5.050 | 4.910 | 5.000 | 3.737 | 386,590 |
| 2022-01-27 | 5.050 | 5.200 | 4.910 | 4.940 | 3.692 | 674,127 |
| 2022-01-25 | 5.150 | 5.220 | 5.000 | 5.070 | 3.789 | 375,408 |
| 2022-01-24 | 5.150 | 5.270 | 5.150 | 5.200 | 3.886 | 284,191 |
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.