Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.710 | 3.740 | 3.690 | 3.710 | 3.375 | 784,592 |
| 2025-02-20 | 3.700 | 3.750 | 3.650 | 3.710 | 3.375 | 593,238 |
| 2025-02-19 | 3.700 | 3.770 | 3.670 | 3.760 | 3.420 | 375,508 |
| 2025-02-18 | 3.750 | 3.750 | 3.660 | 3.690 | 3.356 | 327,970 |
| 2025-02-17 | 3.750 | 3.800 | 3.710 | 3.750 | 3.411 | 585,146 |
| 2025-02-14 | 3.660 | 3.770 | 3.660 | 3.750 | 3.411 | 1,015,407 |
| 2025-02-13 | 3.640 | 3.690 | 3.615 | 3.660 | 3.329 | 1,895,545 |
| 2025-02-12 | 3.620 | 3.660 | 3.610 | 3.640 | 3.311 | 275,629 |
| 2025-02-11 | 3.660 | 3.670 | 3.610 | 3.620 | 3.293 | 143,277 |
| 2025-02-10 | 3.650 | 3.690 | 3.620 | 3.660 | 3.329 | 187,231 |
| 2025-02-07 | 3.690 | 3.730 | 3.670 | 3.680 | 3.347 | 136,136 |
| 2025-02-06 | 3.700 | 3.760 | 3.670 | 3.710 | 3.375 | 144,234 |
| 2025-02-05 | 3.690 | 3.740 | 3.610 | 3.700 | 3.365 | 478,831 |
| 2025-02-04 | 3.800 | 3.830 | 3.670 | 3.720 | 3.384 | 310,979 |
| 2025-02-03 | 3.710 | 3.790 | 3.710 | 3.780 | 3.438 | 307,243 |
| 2025-01-31 | 3.650 | 3.785 | 3.650 | 3.750 | 3.411 | 687,088 |
| 2025-01-30 | 3.650 | 3.700 | 3.640 | 3.660 | 3.329 | 340,718 |
| 2025-01-29 | 3.620 | 3.690 | 3.600 | 3.650 | 3.320 | 762,580 |
| 2025-01-28 | 3.550 | 3.640 | 3.530 | 3.590 | 3.265 | 623,964 |
| 2025-01-24 | 3.500 | 3.570 | 3.490 | 3.550 | 3.229 | 305,803 |
| 2025-01-23 | 3.350 | 3.540 | 3.350 | 3.520 | 3.202 | 664,780 |
| 2025-01-22 | 3.390 | 3.450 | 3.350 | 3.390 | 3.084 | 672,034 |
| 2025-01-21 | 3.360 | 3.500 | 3.340 | 3.450 | 3.138 | 971,397 |
| 2025-01-20 | 3.440 | 3.440 | 3.350 | 3.350 | 3.047 | 229,500 |
| 2025-01-17 | 3.390 | 3.440 | 3.370 | 3.390 | 3.084 | 1,047,776 |
| 2025-01-16 | 3.350 | 3.430 | 3.350 | 3.410 | 3.102 | 144,984 |
| 2025-01-15 | 3.420 | 3.500 | 3.380 | 3.380 | 3.074 | 773,510 |
| 2025-01-14 | 3.430 | 3.480 | 3.430 | 3.460 | 3.147 | 291,061 |
| 2025-01-13 | 3.490 | 3.540 | 3.430 | 3.440 | 3.129 | 266,658 |
| 2025-01-10 | 3.500 | 3.580 | 3.500 | 3.530 | 3.211 | 235,152 |
| 2025-01-09 | 3.470 | 3.580 | 3.460 | 3.580 | 3.256 | 424,475 |
| 2025-01-08 | 3.430 | 3.580 | 3.420 | 3.500 | 3.184 | 460,118 |
| 2025-01-07 | 3.350 | 3.470 | 3.350 | 3.440 | 3.129 | 252,116 |
| 2025-01-06 | 3.360 | 3.400 | 3.320 | 3.380 | 3.074 | 251,162 |
| 2025-01-03 | 3.400 | 3.420 | 3.330 | 3.370 | 3.065 | 237,440 |
| 2025-01-02 | 3.430 | 3.450 | 3.370 | 3.420 | 3.111 | 239,295 |
| 2024-12-31 | 3.500 | 3.520 | 3.430 | 3.440 | 3.129 | 142,017 |
| 2024-12-30 | 3.470 | 3.560 | 3.470 | 3.530 | 3.211 | 191,458 |
| 2024-12-27 | 3.460 | 3.530 | 3.460 | 3.500 | 3.184 | 168,509 |
| 2024-12-24 | 3.450 | 3.490 | 3.420 | 3.470 | 3.156 | 133,080 |
| 2024-12-23 | 3.450 | 3.490 | 3.400 | 3.470 | 3.156 | 629,070 |
| 2024-12-20 | 3.450 | 3.450 | 3.350 | 3.440 | 3.129 | 557,390 |
| 2024-12-19 | 3.510 | 3.590 | 3.450 | 3.490 | 3.174 | 462,534 |
| 2024-12-18 | 3.530 | 3.630 | 3.530 | 3.610 | 3.284 | 384,507 |
| 2024-12-17 | 3.530 | 3.580 | 3.520 | 3.570 | 3.247 | 560,980 |
| 2024-12-16 | 3.430 | 3.570 | 3.430 | 3.570 | 3.247 | 419,338 |
| 2024-12-13 | 3.460 | 3.480 | 3.420 | 3.460 | 3.147 | 236,824 |
| 2024-12-12 | 3.420 | 3.480 | 3.420 | 3.460 | 3.147 | 279,214 |
| 2024-12-11 | 3.520 | 3.540 | 3.420 | 3.420 | 3.111 | 772,154 |
| 2024-12-10 | 3.660 | 3.660 | 3.520 | 3.550 | 3.229 | 595,106 |
| 2024-12-09 | 3.700 | 3.700 | 3.580 | 3.670 | 3.338 | 310,355 |
| 2024-12-06 | 3.750 | 3.790 | 3.600 | 3.620 | 3.293 | 531,574 |
| 2024-12-05 | 3.650 | 3.800 | 3.650 | 3.720 | 3.384 | 938,772 |
| 2024-12-04 | 3.520 | 3.650 | 3.470 | 3.630 | 3.302 | 922,910 |
| 2024-12-03 | 3.500 | 3.565 | 3.470 | 3.540 | 3.220 | 449,575 |
| 2024-12-02 | 3.520 | 3.610 | 3.420 | 3.460 | 3.147 | 707,586 |
| 2024-11-29 | 3.520 | 3.520 | 3.450 | 3.470 | 3.156 | 293,372 |
| 2024-11-28 | 3.480 | 3.515 | 3.460 | 3.500 | 3.184 | 459,245 |
| 2024-11-27 | 3.470 | 3.590 | 3.470 | 3.500 | 3.184 | 651,675 |
| 2024-11-26 | 3.470 | 3.565 | 3.450 | 3.540 | 3.220 | 577,971 |
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.