Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.800	2.860	2.760	2.780	2.642	693,435
2026-02-02	2.690	2.810	2.690	2.790	2.651	837,679
2026-01-30	2.700	2.750	2.680	2.730	2.594	1,026,126
2026-01-29	2.710	2.740	2.630	2.690	2.556	463,328
2026-01-28	2.740	2.740	2.630	2.670	2.537	762,184
2026-01-27	2.630	2.780	2.610	2.710	2.575	766,030
2026-01-23	2.610	2.660	2.610	2.650	2.518	257,942
2026-01-22	2.570	2.680	2.570	2.670	2.537	597,517
2026-01-21	2.550	2.600	2.540	2.600	2.471	1,289,130
2026-01-20	2.540	2.570	2.525	2.570	2.442	241,056
2026-01-19	2.670	2.670	2.530	2.540	2.413	471,627
2026-01-16	2.700	2.700	2.620	2.640	2.509	191,167
2026-01-15	2.660	2.670	2.650	2.670	2.537	416,803
2026-01-14	2.660	2.680	2.640	2.650	2.518	192,925
2026-01-13	2.680	2.690	2.650	2.650	2.518	460,890
2026-01-12	2.700	2.740	2.665	2.690	2.556	353,064
2026-01-09	2.640	2.720	2.640	2.710	2.575	432,579
2026-01-08	2.630	2.650	2.605	2.650	2.518	404,725
2026-01-07	2.600	2.640	2.590	2.630	2.499	266,456
2026-01-06	2.600	2.620	2.570	2.610	2.480	421,568
2026-01-05	2.730	2.730	2.590	2.590	2.461	1,039,336
2026-01-02	2.710	2.750	2.705	2.730	2.594	197,441
2025-12-31	2.740	2.750	2.710	2.750	2.613	234,780
2025-12-30	2.720	2.745	2.710	2.730	2.594	304,525
2025-12-29	2.710	2.720	2.690	2.710	2.575	324,297
2025-12-24	2.710	2.720	2.680	2.690	2.556	241,703
2025-12-23	2.670	2.720	2.665	2.720	2.585	322,055
2025-12-22	2.720	2.720	2.630	2.650	2.518	527,122
2025-12-19	2.750	2.790	2.660	2.720	2.585	946,897
2025-12-18	2.820	2.840	2.780	2.810	2.670	738,996
2025-12-17	2.780	2.815	2.765	2.800	2.661	919,855
2025-12-16	2.790	2.830	2.780	2.780	2.642	322,010
2025-12-15	2.820	2.840	2.790	2.800	2.661	521,596
2025-12-12	2.800	2.850	2.795	2.820	2.680	415,957
2025-12-11	2.810	2.825	2.785	2.820	2.680	324,746
2025-12-10	2.830	2.840	2.770	2.790	2.651	779,754
2025-12-09	2.840	2.860	2.820	2.840	2.699	944,376
2025-12-08	2.820	2.860	2.800	2.850	2.708	325,966
2025-12-05	2.830	2.850	2.780	2.820	2.680	408,479
2025-12-04	2.840	2.840	2.790	2.790	2.651	549,132
2025-12-03	2.850	2.870	2.795	2.800	2.661	771,949
2025-12-02	2.840	2.890	2.785	2.850	2.708	912,109
2025-12-01	2.930	2.970	2.850	2.890	2.746	842,403
2025-11-28	2.950	2.950	2.860	2.920	2.775	719,774
2025-11-27	2.900	2.910	2.845	2.860	2.718	500,087
2025-11-26	2.830	2.910	2.830	2.900	2.756	574,577
2025-11-25	2.810	2.860	2.810	2.830	2.689	572,098
2025-11-24	2.730	2.840	2.730	2.810	2.670	1,014,953
2025-11-21	2.730	2.750	2.700	2.710	2.575	323,667
2025-11-20	2.680	2.770	2.680	2.770	2.632	883,591
2025-11-19	2.610	2.670	2.610	2.650	2.518	293,881
2025-11-18	2.670	2.675	2.600	2.600	2.471	525,892
2025-11-17	2.700	2.700	2.630	2.680	2.547	1,339,002
2025-11-14	2.680	2.700	2.630	2.700	2.566	633,589
2025-11-13	2.710	2.750	2.670	2.690	2.556	752,989
2025-11-12	2.635	2.710	2.630	2.700	2.566	835,305
2025-11-11	2.630	2.640	2.605	2.640	2.509	352,778
2025-11-10	2.565	2.630	2.565	2.610	2.480	510,193
2025-11-07	2.610	2.610	2.540	2.550	2.423	736,803
2025-11-06	2.620	2.655	2.610	2.610	2.480	228,493

← NewerPage 4 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.