Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.400	5.400	5.270	5.320	3.976	547,997
2022-01-20	5.520	5.540	5.340	5.400	4.036	535,783
2022-01-19	5.580	5.670	5.490	5.550	4.148	283,541
2022-01-18	5.580	5.700	5.550	5.610	4.193	264,977
2022-01-17	5.600	5.700	5.450	5.580	4.170	385,215
2022-01-14	5.500	5.710	5.500	5.700	4.260	471,765
2022-01-13	5.750	5.780	5.500	5.590	4.178	930,839
2022-01-12	5.960	6.040	5.790	5.810	4.342	762,365
2022-01-11	5.830	5.980	5.790	5.820	4.350	537,082
2022-01-10	5.980	6.000	5.870	5.930	4.432	644,537
2022-01-07	5.710	6.200	5.710	6.020	4.499	963,221
2022-01-06	5.900	5.900	5.420	5.690	4.252	1,246,450
2022-01-05	6.150	6.190	5.950	5.990	4.477	781,825
2022-01-04	6.180	6.250	5.970	6.200	4.634	867,240
2021-12-31	5.980	6.210	5.930	6.200	4.634	281,624
2021-12-30	5.970	6.090	5.710	6.040	4.514	884,298
2021-12-29	6.180	6.390	5.880	5.960	4.454	886,049
2021-12-24	5.900	5.990	5.800	5.990	4.477	243,147
2021-12-23	5.630	5.890	5.600	5.810	4.342	976,055
2021-12-22	5.650	6.100	5.580	5.650	4.223	2,375,299
2021-12-21	5.320	5.630	5.125	5.600	4.185	1,890,347
2021-12-20	4.990	5.110	4.950	4.990	3.729	1,027,419
2021-12-17	4.950	4.950	4.800	4.920	3.677	462,389
2021-12-16	4.800	5.010	4.790	4.860	3.632	683,885
2021-12-15	4.840	4.880	4.720	4.790	3.580	473,588
2021-12-14	4.880	4.890	4.770	4.800	3.587	589,846
2021-12-13	4.640	4.840	4.560	4.740	3.543	614,061
2021-12-10	4.550	4.630	4.480	4.630	3.460	407,996
2021-12-09	4.430	4.590	4.320	4.530	3.386	812,167
2021-12-08	4.410	4.590	4.400	4.570	3.415	580,543
2021-12-07	4.340	4.440	4.310	4.370	3.266	446,024
2021-12-06	4.320	4.430	4.320	4.360	3.259	602,251
2021-12-03	4.340	4.370	4.270	4.340	3.244	318,675
2021-12-02	4.330	4.360	4.300	4.330	3.236	313,897
2021-12-01	4.250	4.330	4.250	4.300	3.214	434,619
2021-11-30	4.280	4.310	4.250	4.250	3.176	276,199
2021-11-29	4.250	4.320	4.230	4.250	3.176	406,374
2021-11-26	4.270	4.290	4.160	4.220	3.154	363,569
2021-11-25	4.250	4.280	4.180	4.230	3.161	204,596
2021-11-24	4.330	4.360	4.200	4.210	3.146	716,837
2021-11-23	4.260	4.360	4.250	4.250	3.176	342,225
2021-11-22	4.310	4.350	4.260	4.280	3.199	585,529
2021-11-19	4.400	4.400	4.310	4.340	3.244	177,994
2021-11-18	4.410	4.460	4.350	4.390	3.281	187,393
2021-11-17	4.280	4.400	4.250	4.390	3.281	159,386
2021-11-16	4.470	4.470	4.220	4.280	3.199	601,700
2021-11-15	4.210	4.470	4.160	4.370	3.266	1,829,529
2021-11-12	4.340	4.340	4.110	4.220	3.154	1,121,871
2021-11-11	4.390	4.390	4.300	4.340	3.244	226,019
2021-11-10	4.350	4.410	4.170	4.360	3.259	719,646
2021-11-09	4.410	4.480	4.400	4.410	3.296	446,621
2021-11-08	4.530	4.550	4.410	4.410	3.296	406,636
2021-11-05	4.580	4.630	4.510	4.540	3.393	323,169
2021-11-04	4.510	4.600	4.465	4.580	3.423	488,836
2021-11-03	4.480	4.530	4.400	4.510	3.371	330,881
2021-11-02	4.430	4.490	4.390	4.460	3.333	255,919
2021-11-01	4.450	4.500	4.360	4.360	3.259	538,268
2021-10-29	4.440	4.440	4.340	4.380	3.273	500,642
2021-10-28	4.240	4.450	4.190	4.390	3.281	916,866
2021-10-27	4.400	4.420	4.150	4.230	3.161	1,038,272

← NewerPage 21 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.