Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.090 | 3.135 | 3.060 | 3.080 | 2.834 | 384,899 |
| 2025-05-20 | 3.100 | 3.160 | 3.070 | 3.090 | 2.843 | 483,530 |
| 2025-05-19 | 3.140 | 3.160 | 3.090 | 3.100 | 2.853 | 533,105 |
| 2025-05-16 | 3.050 | 3.140 | 2.985 | 3.120 | 2.871 | 1,097,331 |
| 2025-05-15 | 3.050 | 3.080 | 2.960 | 3.050 | 2.807 | 925,652 |
| 2025-05-14 | 3.110 | 3.120 | 3.040 | 3.040 | 2.797 | 657,745 |
| 2025-05-13 | 3.040 | 3.135 | 3.010 | 3.110 | 2.862 | 471,228 |
| 2025-05-12 | 3.170 | 3.200 | 2.975 | 3.020 | 2.779 | 1,592,502 |
| 2025-05-09 | 3.190 | 3.210 | 3.140 | 3.160 | 2.908 | 267,730 |
| 2025-05-08 | 3.170 | 3.240 | 3.140 | 3.190 | 2.935 | 490,580 |
| 2025-05-07 | 3.140 | 3.190 | 3.100 | 3.190 | 2.935 | 1,204,931 |
| 2025-05-06 | 3.100 | 3.175 | 3.090 | 3.140 | 2.889 | 390,748 |
| 2025-05-05 | 3.220 | 3.230 | 3.090 | 3.100 | 2.853 | 678,106 |
| 2025-05-02 | 3.140 | 3.180 | 3.100 | 3.140 | 2.889 | 538,356 |
| 2025-05-01 | 3.120 | 3.150 | 3.090 | 3.130 | 2.880 | 532,369 |
| 2025-04-30 | 3.100 | 3.160 | 3.100 | 3.120 | 2.871 | 653,289 |
| 2025-04-29 | 3.050 | 3.125 | 3.030 | 3.110 | 2.862 | 602,235 |
| 2025-04-28 | 3.010 | 3.060 | 2.990 | 3.030 | 2.788 | 997,120 |
| 2025-04-24 | 2.960 | 3.030 | 2.950 | 3.010 | 2.770 | 759,629 |
| 2025-04-23 | 2.950 | 2.990 | 2.930 | 2.950 | 2.715 | 657,163 |
| 2025-04-22 | 3.000 | 3.000 | 2.910 | 2.930 | 2.696 | 421,338 |
| 2025-04-17 | 3.000 | 3.020 | 2.960 | 3.000 | 2.761 | 2,049,343 |
| 2025-04-16 | 3.000 | 3.060 | 2.970 | 3.000 | 2.761 | 739,215 |
| 2025-04-15 | 2.970 | 2.990 | 2.950 | 2.980 | 2.742 | 331,615 |
| 2025-04-14 | 3.000 | 3.000 | 2.930 | 2.950 | 2.715 | 306,562 |
| 2025-04-11 | 3.000 | 3.000 | 2.930 | 2.970 | 2.733 | 313,361 |
| 2025-04-10 | 3.060 | 3.100 | 3.000 | 3.040 | 2.797 | 678,966 |
| 2025-04-09 | 3.050 | 3.050 | 2.900 | 2.910 | 2.678 | 1,484,874 |
| 2025-04-08 | 2.880 | 3.070 | 2.810 | 3.060 | 2.816 | 829,304 |
| 2025-04-07 | 2.880 | 2.900 | 2.810 | 2.850 | 2.623 | 715,848 |
| 2025-04-04 | 2.910 | 3.000 | 2.910 | 2.930 | 2.696 | 2,333,270 |
| 2025-04-03 | 2.910 | 3.025 | 2.910 | 3.020 | 2.779 | 571,706 |
| 2025-04-02 | 2.990 | 3.010 | 2.970 | 3.000 | 2.761 | 1,184,576 |
| 2025-04-01 | 3.010 | 3.010 | 2.920 | 3.000 | 2.761 | 578,371 |
| 2025-03-31 | 2.950 | 3.000 | 2.930 | 2.980 | 2.742 | 528,982 |
| 2025-03-28 | 3.000 | 3.020 | 2.950 | 2.970 | 2.733 | 512,130 |
| 2025-03-27 | 2.980 | 3.060 | 2.980 | 3.000 | 2.761 | 744,379 |
| 2025-03-26 | 2.980 | 3.090 | 2.975 | 3.040 | 2.765 | 1,576,270 |
| 2025-03-25 | 3.030 | 3.030 | 2.930 | 3.010 | 2.738 | 486,622 |
| 2025-03-24 | 3.050 | 3.050 | 2.980 | 3.000 | 2.729 | 488,391 |
| 2025-03-21 | 3.070 | 3.115 | 3.030 | 3.030 | 2.756 | 1,803,243 |
| 2025-03-20 | 3.060 | 3.100 | 3.030 | 3.080 | 2.802 | 944,811 |
| 2025-03-19 | 3.040 | 3.110 | 3.020 | 3.060 | 2.783 | 942,265 |
| 2025-03-18 | 3.010 | 3.050 | 2.990 | 3.030 | 2.756 | 404,387 |
| 2025-03-17 | 2.940 | 3.010 | 2.920 | 3.010 | 2.738 | 898,865 |
| 2025-03-14 | 2.940 | 2.990 | 2.870 | 2.950 | 2.683 | 1,829,561 |
| 2025-03-13 | 3.020 | 3.050 | 2.930 | 2.940 | 2.674 | 1,883,336 |
| 2025-03-12 | 3.020 | 3.100 | 2.995 | 3.010 | 2.738 | 1,365,854 |
| 2025-03-11 | 3.030 | 3.080 | 3.030 | 3.050 | 2.774 | 2,917,252 |
| 2025-03-10 | 3.080 | 3.100 | 3.020 | 3.090 | 2.811 | 1,920,092 |
| 2025-03-07 | 3.120 | 3.160 | 3.080 | 3.090 | 2.811 | 2,243,505 |
| 2025-03-06 | 3.130 | 3.150 | 3.080 | 3.120 | 2.838 | 623,047 |
| 2025-03-05 | 3.090 | 3.130 | 3.080 | 3.100 | 2.820 | 662,668 |
| 2025-03-04 | 3.070 | 3.100 | 3.040 | 3.100 | 2.820 | 1,169,362 |
| 2025-03-03 | 3.050 | 3.150 | 3.000 | 3.110 | 2.829 | 1,940,268 |
| 2025-02-28 | 3.380 | 3.380 | 3.100 | 3.100 | 2.820 | 1,228,325 |
| 2025-02-27 | 3.340 | 3.410 | 3.200 | 3.270 | 2.974 | 2,144,320 |
| 2025-02-26 | 3.650 | 3.650 | 2.950 | 3.270 | 2.974 | 5,355,000 |
| 2025-02-25 | 3.700 | 3.740 | 3.660 | 3.700 | 3.365 | 424,892 |
| 2025-02-24 | 3.710 | 3.740 | 3.660 | 3.700 | 3.365 | 330,978 |
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.