Australia markets closed

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.63000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.63002.69002.60002.63002.6300326,489
25 July 20242.58002.63002.54002.63002.6300412,305
24 July 20242.58002.61002.53002.60002.6000569,984
23 July 20242.49002.61002.46002.59002.5900671,668
22 July 20242.45002.49002.44002.46002.4600124,820
19 July 20242.41002.49002.41002.48002.4800205,499
18 July 20242.37002.42002.33002.42002.420022,515,169
17 July 20242.36002.42002.34002.37002.3700278,788
16 July 20242.41002.44502.34002.37002.37002,027,028
15 July 20242.50002.50002.38502.45002.4500448,361
12 July 20242.41002.47002.41002.46002.4600249,659
11 July 20242.43002.45002.40002.41002.4100460,464
10 July 20242.38002.40002.32002.40002.40001,575,460
09 July 20242.50002.53002.37002.40002.4000780,503
08 July 20242.53002.54002.50002.50002.5000497,771
05 July 20242.55002.55002.48002.53002.5300365,108
04 July 20242.47002.52002.47002.52002.5200164,914
03 July 20242.50002.51002.46002.48002.4800408,429
02 July 20242.50002.54002.47002.50002.5000582,408
01 July 20242.50002.54002.47002.51002.5100355,887
28 June 20242.56002.57002.49002.51002.5100242,773
27 June 20242.54002.57002.45002.51002.51001,220,869
26 June 20242.62002.64002.51002.56002.56001,412,791
25 June 20242.58002.63502.55002.60002.6000375,036
24 June 20242.60002.63002.59002.62002.6200541,417
21 June 20242.64002.70502.60002.62002.6200995,084
20 June 20242.63002.65002.52002.63002.63001,026,209
19 June 20242.59002.66002.55002.63002.6300676,069
18 June 20242.54002.59002.51002.58002.5800625,571
17 June 20242.45002.55002.45002.53002.5300572,338
14 June 20242.42002.48002.42002.46002.4600371,737
13 June 20242.39002.44002.37002.42002.4200348,196
12 June 20242.30002.38002.30002.36002.3600778,782
11 June 20242.30002.32002.27002.31002.3100347,743
07 June 20242.29002.31002.27002.31002.3100231,535
06 June 20242.27002.31002.27002.29002.2900246,928
05 June 20242.28002.28002.19002.25002.2500853,134
04 June 20242.28002.30002.24502.28002.2800304,350
03 June 20242.27002.30002.26002.28002.2800253,413
31 May 20242.22002.29002.20002.29002.29004,960,473
30 May 20242.20002.24002.14002.24002.2400578,595
29 May 20242.16002.24002.14502.20002.2000703,706
28 May 20242.21002.21002.16002.16002.1600802,648
27 May 20242.21002.21002.15002.21002.2100772,902
24 May 20242.19002.21002.19002.21002.2100277,743
23 May 20242.21002.24002.20002.21002.2100594,631
22 May 20242.35002.36002.21002.21002.21001,004,124
21 May 20242.32002.36002.24002.33002.3300790,065
20 May 20242.31002.33002.29002.32002.32001,232,781
17 May 20242.46002.46002.30002.30002.30002,594,970
16 May 20242.45002.49002.43002.44002.4400886,395
15 May 20242.55002.55002.43002.45002.4500788,887
14 May 20242.47002.55002.47002.55002.5500250,309
13 May 20242.43002.47002.39002.47002.4700296,583
10 May 20242.44002.45002.42002.43002.4300103,295
09 May 20242.46002.47002.42002.43002.43001,282,132
08 May 20242.48002.54002.47002.47002.4700139,317
07 May 20242.43002.51002.43002.48002.4800146,900
06 May 20242.46002.47002.43002.46002.4600948,001
03 May 20242.40002.45002.40002.44002.4400413,141
02 May 20242.41002.46002.40002.41002.4100312,976
01 May 20242.42002.45002.41002.42002.4200296,828
30 Apr 20242.49002.49002.43002.43002.430094,036
29 Apr 20242.50002.55002.45002.45002.4500144,588
26 Apr 20242.50002.50002.45002.46002.4600246,118
24 Apr 20242.47002.51002.46002.49002.4900198,250
23 Apr 20242.40002.46002.40002.44002.4400258,572
22 Apr 20242.37002.43002.36002.41002.4100246,086
19 Apr 20242.40002.42002.36002.37002.3700389,364
18 Apr 20242.41002.43002.40002.40002.4000394,021
17 Apr 20242.41002.43002.40002.41002.4100243,802
16 Apr 20242.44002.44002.38002.43002.4300426,991
15 Apr 20242.52002.52002.44002.45002.4500401,853
12 Apr 20242.54002.55002.51502.52002.5200122,739
11 Apr 20242.60002.60002.51002.54002.5400136,813
10 Apr 20242.54002.58002.53002.55002.5500115,172
09 Apr 20242.56002.60002.52002.54002.5400411,983
08 Apr 20242.63002.65002.56002.60002.6000240,129
05 Apr 20242.60002.66502.60002.61002.61001,223,375
04 Apr 20242.67002.69002.61002.64002.6400113,035
03 Apr 20242.67002.71002.65002.67002.67001,405,378
02 Apr 20242.69002.71002.67002.69002.6900419,234
28 Mar 20242.72002.72002.67002.69002.6900167,123
28 Mar 20240.03 Dividend
27 Mar 20242.69002.75002.66002.72002.6900253,925
26 Mar 20242.64002.70002.61002.70002.6702263,617
25 Mar 20242.65002.68002.63002.63002.6010228,042
22 Mar 20242.67002.67002.64002.66002.6307166,277
21 Mar 20242.64002.69002.64002.66002.6307430,095
20 Mar 20242.61002.65002.58002.64002.6109838,364
19 Mar 20242.53002.60002.47002.60002.5713525,966
18 Mar 20242.56002.59002.53002.55002.5219299,488
15 Mar 20242.60002.60002.51002.56002.5318539,494
14 Mar 20242.58002.60002.52002.53002.5021326,321
13 Mar 20242.57002.60002.55002.58002.5515659,042
12 Mar 20242.64002.65002.52002.54002.5120396,226
11 Mar 20242.62002.68002.60002.65002.6208542,819
08 Mar 20242.55002.65002.55002.64002.61091,178,784
07 Mar 20242.56002.58002.53002.56002.53181,399,319
06 Mar 20242.57002.58002.52002.56002.5318486,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...