Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.910	1.910	1.870	1.890	1.828	1,056,622
2026-04-29	1.930	1.945	1.910	1.910	1.847	792,037
2026-04-28	1.940	1.940	1.910	1.930	1.866	960,706
2026-04-27	1.945	1.963	1.930	1.940	1.876	477,812
2026-04-24	1.950	1.965	1.940	1.945	1.881	473,988
2026-04-23	2.020	2.025	1.940	1.960	1.895	1,145,660
2026-04-22	2.070	2.070	2.010	2.020	1.953	216,702
2026-04-21	2.070	2.100	2.030	2.070	2.002	514,139
2026-04-20	2.100	2.100	2.050	2.090	2.021	592,074
2026-04-17	2.090	2.110	2.060	2.090	2.021	773,308
2026-04-16	2.020	2.100	2.020	2.080	2.011	1,643,982
2026-04-15	2.020	2.050	2.010	2.020	1.953	343,360
2026-04-14	2.050	2.060	2.010	2.010	1.944	524,705
2026-04-13	2.060	2.095	2.020	2.020	1.953	1,444,955
2026-04-10	2.050	2.080	2.030	2.070	2.002	322,420
2026-04-09	2.090	2.090	2.050	2.060	1.992	1,021,647
2026-04-08	2.060	2.110	2.060	2.070	2.002	510,135
2026-04-07	2.020	2.050	2.020	2.050	1.982	555,022
2026-04-02	2.040	2.050	2.000	2.030	1.963	1,994,549
2026-04-01	2.110	2.110	2.030	2.040	1.973	878,797
2026-03-31	2.020	2.110	2.020	2.080	2.011	1,222,587
2026-03-30	2.030	2.050	1.995	2.020	1.953	593,149
2026-03-27	2.040	2.060	2.010	2.020	1.953	339,464
2026-03-26	2.040	2.060	2.010	2.060	1.992	484,266
2026-03-25	1.970	2.040	1.955	2.020	1.953	380,827
2026-03-24	1.955	1.973	1.915	1.955	1.890	316,343
2026-03-23	1.940	1.990	1.915	1.935	1.871	488,627
2026-03-20	2.010	2.015	1.940	1.940	1.876	2,616,782
2026-03-19	2.050	2.050	2.000	2.010	1.944	363,044
2026-03-18	2.030	2.080	2.030	2.050	1.982	585,390
2026-03-17	2.080	2.080	2.000	2.020	1.953	367,319
2026-03-16	2.040	2.070	2.020	2.020	1.953	529,712
2026-03-13	2.070	2.070	2.010	2.050	1.982	405,727
2026-03-12	2.170	2.170	2.060	2.070	2.002	490,689
2026-03-11	2.190	2.190	2.145	2.160	2.052	496,481
2026-03-10	2.190	2.210	2.170	2.190	2.081	374,957
2026-03-09	2.200	2.200	2.150	2.190	2.081	589,647
2026-03-06	2.210	2.230	2.190	2.200	2.090	432,377
2026-03-05	2.160	2.230	2.160	2.220	2.109	374,468
2026-03-04	2.180	2.190	2.140	2.140	2.033	1,825,330
2026-03-03	2.230	2.235	2.185	2.200	2.090	824,465
2026-03-02	2.260	2.260	2.210	2.230	2.119	366,483
2026-02-27	2.260	2.270	2.210	2.260	2.147	425,316
2026-02-26	2.200	2.220	2.170	2.210	2.100	434,656
2026-02-25	2.160	2.220	2.160	2.190	2.081	1,018,135
2026-02-24	2.230	2.240	2.160	2.170	2.062	634,737
2026-02-23	2.280	2.280	2.200	2.210	2.100	1,501,815
2026-02-20	2.200	2.290	2.190	2.260	2.147	1,241,490
2026-02-19	2.170	2.230	2.120	2.200	2.090	1,644,248
2026-02-18	2.210	2.280	2.130	2.150	2.043	1,169,079
2026-02-17	2.240	2.250	2.135	2.200	2.090	1,414,227
2026-02-16	2.190	2.295	2.080	2.240	2.128	2,871,615
2026-02-13	2.440	2.455	2.370	2.420	2.299	625,611
2026-02-12	2.530	2.530	2.420	2.440	2.318	701,943
2026-02-11	2.550	2.550	2.490	2.510	2.385	383,075
2026-02-10	2.460	2.540	2.460	2.510	2.385	690,354
2026-02-09	2.670	2.670	2.450	2.450	2.328	2,426,988
2026-02-06	2.740	2.740	2.570	2.580	2.452	1,032,670
2026-02-05	2.720	2.750	2.690	2.730	2.594	233,990
2026-02-04	2.780	2.830	2.680	2.680	2.547	804,463

← NewerPage 3 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.