Australian Clinical Labs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.620	2.655	2.610	2.610	2.480	228,493
2025-11-05	2.680	2.680	2.610	2.610	2.480	341,250
2025-11-04	2.640	2.680	2.620	2.680	2.547	441,890
2025-11-03	2.600	2.640	2.595	2.630	2.499	381,127
2025-10-31	2.560	2.620	2.540	2.600	2.471	1,062,179
2025-10-30	2.610	2.620	2.560	2.600	2.471	1,313,565
2025-10-29	2.700	2.700	2.615	2.630	2.499	686,106
2025-10-28	2.710	2.710	2.620	2.630	2.499	889,306
2025-10-27	2.760	2.780	2.670	2.710	2.575	536,041
2025-10-24	2.750	2.820	2.730	2.740	2.604	1,063,000
2025-10-23	2.630	2.770	2.570	2.750	2.613	2,205,975
2025-10-22	2.550	2.550	2.510	2.530	2.404	822,521
2025-10-21	2.550	2.565	2.530	2.560	2.433	646,093
2025-10-20	2.510	2.545	2.510	2.530	2.404	438,814
2025-10-17	2.530	2.540	2.500	2.510	2.385	421,766
2025-10-16	2.480	2.540	2.460	2.530	2.404	494,262
2025-10-15	2.430	2.470	2.430	2.460	2.337	2,523,550
2025-10-14	2.490	2.490	2.400	2.410	2.290	1,026,192
2025-10-13	2.460	2.480	2.440	2.470	2.347	569,353
2025-10-10	2.460	2.490	2.450	2.480	2.356	377,888
2025-10-09	2.500	2.500	2.460	2.470	2.347	276,978
2025-10-08	2.500	2.510	2.450	2.480	2.356	700,707
2025-10-07	2.500	2.530	2.490	2.500	2.375	1,079,636
2025-10-06	2.530	2.550	2.500	2.500	2.375	525,566
2025-10-03	2.480	2.530	2.475	2.520	2.394	439,146
2025-10-02	2.450	2.480	2.410	2.480	2.356	903,512
2025-10-01	2.430	2.430	2.390	2.410	2.290	874,400
2025-09-30	2.440	2.450	2.380	2.400	2.280	1,334,287
2025-09-29	2.490	2.520	2.440	2.440	2.318	818,266
2025-09-26	2.510	2.510	2.480	2.490	2.366	567,098
2025-09-25	2.540	2.540	2.460	2.510	2.385	833,996
2025-09-24	2.520	2.570	2.490	2.500	2.375	1,072,267
2025-09-23	2.530	2.540	2.510	2.520	2.394	856,008
2025-09-22	2.590	2.590	2.510	2.520	2.394	606,166
2025-09-19	2.550	2.590	2.505	2.590	2.461	4,986,813
2025-09-18	2.520	2.520	2.480	2.500	2.375	225,096
2025-09-17	2.510	2.540	2.485	2.500	2.375	723,043
2025-09-16	2.570	2.570	2.500	2.510	2.385	359,805
2025-09-15	2.560	2.570	2.520	2.550	2.423	554,063
2025-09-12	2.500	2.580	2.500	2.540	2.413	801,104
2025-09-11	2.520	2.535	2.480	2.490	2.366	523,465
2025-09-10	2.540	2.570	2.510	2.510	2.385	406,407
2025-09-09	2.610	2.630	2.520	2.540	2.413	785,096
2025-09-08	2.620	2.620	2.580	2.620	2.490	352,971
2025-09-05	2.640	2.650	2.590	2.600	2.471	345,815
2025-09-04	2.630	2.680	2.620	2.630	2.499	800,632
2025-09-03	2.660	2.680	2.610	2.610	2.480	517,066
2025-09-02	2.730	2.750	2.670	2.670	2.537	293,828
2025-09-01	2.770	2.780	2.690	2.710	2.575	546,957
2025-08-29	2.790	2.870	2.755	2.850	2.623	1,474,174
2025-08-28	2.730	2.830	2.700	2.800	2.577	1,322,727
2025-08-27	2.700	2.740	2.630	2.710	2.494	1,954,627
2025-08-26	2.700	2.930	2.640	2.670	2.457	8,092,005
2025-08-25	2.530	2.570	2.470	2.500	2.300	1,244,288
2025-08-22	2.550	2.550	2.500	2.510	2.310	2,403,463
2025-08-21	2.760	2.760	2.490	2.520	2.319	3,147,891
2025-08-20	2.750	2.820	2.730	2.740	2.521	843,375
2025-08-19	2.700	2.750	2.670	2.750	2.531	585,112
2025-08-18	2.700	2.720	2.670	2.690	2.475	531,251
2025-08-15	2.730	2.730	2.690	2.700	2.485	445,630

← NewerPage 5 of 22 · 1,268 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.