Australian Clinical Labs Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.500 | 3.540 | 3.450 | 3.500 | 3.184 | 569,231 |
| 2024-11-22 | 3.440 | 3.530 | 3.440 | 3.500 | 3.184 | 284,112 |
| 2024-11-21 | 3.440 | 3.480 | 3.380 | 3.470 | 3.156 | 892,804 |
| 2024-11-20 | 3.420 | 3.480 | 3.390 | 3.420 | 3.111 | 984,261 |
| 2024-11-19 | 3.420 | 3.470 | 3.410 | 3.440 | 3.129 | 1,264,676 |
| 2024-11-18 | 3.380 | 3.460 | 3.330 | 3.400 | 3.093 | 917,017 |
| 2024-11-15 | 3.520 | 3.540 | 3.290 | 3.420 | 3.111 | 1,578,377 |
| 2024-11-14 | 3.550 | 3.560 | 3.460 | 3.540 | 3.220 | 621,328 |
| 2024-11-13 | 3.620 | 3.620 | 3.520 | 3.580 | 3.256 | 741,271 |
| 2024-11-12 | 3.650 | 3.650 | 3.570 | 3.590 | 3.265 | 417,826 |
| 2024-11-11 | 3.550 | 3.690 | 3.550 | 3.610 | 3.284 | 382,917 |
| 2024-11-08 | 3.650 | 3.740 | 3.580 | 3.600 | 3.275 | 579,535 |
| 2024-11-07 | 3.670 | 3.690 | 3.600 | 3.660 | 3.329 | 1,280,645 |
| 2024-11-06 | 3.590 | 3.670 | 3.580 | 3.670 | 3.338 | 912,231 |
| 2024-11-05 | 3.600 | 3.610 | 3.550 | 3.570 | 3.247 | 323,674 |
| 2024-11-04 | 3.550 | 3.620 | 3.540 | 3.580 | 3.256 | 1,431,322 |
| 2024-11-01 | 3.590 | 3.630 | 3.540 | 3.570 | 3.247 | 787,339 |
| 2024-10-31 | 3.620 | 3.650 | 3.580 | 3.630 | 3.302 | 1,117,286 |
| 2024-10-30 | 3.650 | 3.660 | 3.550 | 3.600 | 3.275 | 1,177,156 |
| 2024-10-29 | 3.580 | 3.690 | 3.570 | 3.650 | 3.320 | 1,142,493 |
| 2024-10-28 | 3.630 | 3.680 | 3.500 | 3.580 | 3.256 | 1,461,571 |
| 2024-10-25 | 3.640 | 3.700 | 3.580 | 3.630 | 3.302 | 968,006 |
| 2024-10-24 | 3.700 | 3.720 | 3.620 | 3.630 | 3.302 | 2,596,535 |
| 2024-10-23 | 3.600 | 3.690 | 3.580 | 3.690 | 3.356 | 547,053 |
| 2024-10-22 | 3.580 | 3.630 | 3.580 | 3.610 | 3.284 | 693,615 |
| 2024-10-21 | 3.640 | 3.670 | 3.590 | 3.620 | 3.293 | 540,021 |
| 2024-10-18 | 3.730 | 3.730 | 3.620 | 3.650 | 3.320 | 1,000,826 |
| 2024-10-17 | 3.700 | 3.720 | 3.660 | 3.680 | 3.347 | 490,571 |
| 2024-10-16 | 3.780 | 3.780 | 3.700 | 3.700 | 3.365 | 494,891 |
| 2024-10-15 | 3.700 | 3.855 | 3.700 | 3.800 | 3.456 | 1,211,248 |
| 2024-10-14 | 3.750 | 3.750 | 3.670 | 3.690 | 3.356 | 317,119 |
| 2024-10-11 | 3.770 | 3.820 | 3.750 | 3.750 | 3.411 | 621,671 |
| 2024-10-10 | 3.750 | 3.780 | 3.680 | 3.780 | 3.438 | 3,101,067 |
| 2024-10-09 | 3.730 | 3.760 | 3.670 | 3.740 | 3.402 | 1,087,241 |
| 2024-10-08 | 3.720 | 3.720 | 3.640 | 3.670 | 3.338 | 1,179,881 |
| 2024-10-07 | 3.640 | 3.740 | 3.630 | 3.700 | 3.365 | 1,218,295 |
| 2024-10-04 | 3.710 | 3.760 | 3.620 | 3.630 | 3.302 | 723,524 |
| 2024-10-03 | 3.800 | 3.800 | 3.695 | 3.740 | 3.402 | 777,907 |
| 2024-10-02 | 3.790 | 3.840 | 3.730 | 3.740 | 3.402 | 1,568,164 |
| 2024-10-01 | 3.690 | 3.790 | 3.660 | 3.770 | 3.429 | 1,263,519 |
| 2024-09-30 | 3.560 | 3.690 | 3.560 | 3.670 | 3.338 | 2,978,466 |
| 2024-09-27 | 3.630 | 3.690 | 3.530 | 3.570 | 3.247 | 704,128 |
| 2024-09-26 | 3.650 | 3.730 | 3.580 | 3.640 | 3.311 | 1,523,865 |
| 2024-09-25 | 3.570 | 3.630 | 3.520 | 3.600 | 3.275 | 2,426,888 |
| 2024-09-24 | 3.570 | 3.610 | 3.460 | 3.560 | 3.238 | 1,183,251 |
| 2024-09-23 | 3.550 | 3.610 | 3.470 | 3.570 | 3.247 | 1,521,793 |
| 2024-09-20 | 3.530 | 3.600 | 3.470 | 3.550 | 3.229 | 2,285,138 |
| 2024-09-19 | 3.550 | 3.570 | 3.470 | 3.510 | 3.193 | 2,118,703 |
| 2024-09-18 | 3.510 | 3.540 | 3.440 | 3.540 | 3.220 | 1,827,685 |
| 2024-09-17 | 3.500 | 3.560 | 3.430 | 3.510 | 3.193 | 2,353,619 |
| 2024-09-16 | 3.420 | 3.500 | 3.370 | 3.500 | 3.184 | 1,685,605 |
| 2024-09-13 | 3.360 | 3.440 | 3.340 | 3.410 | 3.102 | 1,035,041 |
| 2024-09-12 | 3.200 | 3.430 | 3.160 | 3.380 | 3.074 | 2,956,261 |
| 2024-09-11 | 3.300 | 3.380 | 3.270 | 3.330 | 3.029 | 1,821,545 |
| 2024-09-10 | 3.220 | 3.300 | 3.220 | 3.300 | 3.002 | 1,028,197 |
| 2024-09-09 | 3.230 | 3.250 | 3.160 | 3.210 | 2.920 | 711,597 |
| 2024-09-06 | 3.190 | 3.260 | 3.180 | 3.210 | 2.920 | 888,550 |
| 2024-09-05 | 3.290 | 3.290 | 3.200 | 3.230 | 2.938 | 1,080,309 |
| 2024-09-04 | 3.180 | 3.350 | 3.150 | 3.320 | 3.020 | 1,419,319 |
| 2024-09-03 | 3.100 | 3.270 | 3.100 | 3.270 | 2.893 | 1,180,134 |
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.