Australia markets close in 3 hours 38 minutes

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4950+0.0550 (+2.25%)
As of 12:13PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.47002.50502.46002.49502.495085,527
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
05 Mar 20242.50002.58002.47002.57002.5417452,524
04 Mar 20242.45002.50002.41002.50002.4724374,248
01 Mar 20242.40002.44002.35002.44002.4131364,423
29 Feb 20242.37002.41002.30002.39002.36361,082,599
28 Feb 20242.47002.52002.26002.43002.40322,950,748
27 Feb 20242.79002.79002.57002.61002.5812913,007
26 Feb 20242.75002.80002.73002.79002.7592318,460
23 Feb 20242.80002.81002.74002.77002.7394713,483
22 Feb 20242.72002.79002.66002.78002.7493816,484
21 Feb 20242.85002.85002.66002.69002.6603845,669
20 Feb 20242.91002.91002.84002.85002.8186873,941
19 Feb 20242.99002.99002.91002.92002.8878172,087
16 Feb 20243.06003.06002.94002.96002.9274777,370
15 Feb 20243.05003.06002.98003.00002.9669236,798
14 Feb 20243.02003.02002.97003.00002.9669485,381
13 Feb 20242.98003.05002.97003.02002.9867304,323
12 Feb 20242.97002.98002.94002.97002.9372223,667
09 Feb 20242.89002.96502.89002.95002.9175267,327
08 Feb 20242.86002.91002.84002.91002.8779904,808
07 Feb 20242.88002.91002.84002.86002.8285284,405
06 Feb 20242.92002.95002.87002.88002.8482510,863
05 Feb 20242.97003.01002.92002.95002.9175597,687
02 Feb 20243.03003.03002.97002.97002.9372378,696
01 Feb 20243.00003.05002.91002.97002.9372378,644
31 Jan 20243.05003.05002.99003.00002.9669370,788
30 Jan 20243.05003.10003.03003.04003.0065125,441
29 Jan 20243.13003.15003.07003.07003.0361274,952
25 Jan 20243.05003.13003.03003.12003.0856282,845
24 Jan 20243.05003.06002.98003.04003.0065887,423
23 Jan 20243.03003.08503.01003.05003.0164252,993
22 Jan 20243.02003.09003.00003.03002.9966300,207
19 Jan 20242.94003.03002.92002.99002.9570308,967
18 Jan 20242.99002.99002.93002.94002.9076320,924
17 Jan 20242.97003.00002.96002.97002.9372172,065
16 Jan 20242.96003.01002.96002.97002.9372101,260
15 Jan 20243.02003.05003.00503.02002.986757,719
12 Jan 20243.04003.04002.97003.00002.9669261,306
11 Jan 20243.03003.07003.00003.03002.9966351,178
10 Jan 20242.92003.04002.92003.03002.9966346,054
09 Jan 20242.85002.94002.85002.91002.8779290,580
08 Jan 20242.87002.87502.81002.82002.7889196,678
05 Jan 20242.88002.88502.85002.86002.8285169,904
04 Jan 20242.95002.95002.86002.86002.8285220,934
03 Jan 20242.94002.95502.90502.93002.8977138,112
02 Jan 20242.88002.95002.88002.95002.9175790,662
29 Dec 20232.89002.91002.85502.89002.8581162,781
28 Dec 20232.88002.93002.85002.89002.8581129,339
27 Dec 20232.82002.89502.82002.86002.8285128,148
22 Dec 20232.85002.87002.77502.82002.7889392,668
21 Dec 20232.88002.88002.77502.83002.7988429,909
20 Dec 20232.84002.90002.82002.87002.8383301,127
19 Dec 20232.84002.84502.79002.82002.7889556,440
18 Dec 20232.90002.90002.82002.83002.7988175,424
15 Dec 20232.91002.91002.84002.90002.8680281,079
14 Dec 20232.94002.94002.90002.92002.8878442,796
13 Dec 20232.92002.95002.91002.92002.8878218,813
12 Dec 20232.95003.03002.92002.92002.8878564,478
11 Dec 20232.87002.99002.87002.96002.9274280,873
08 Dec 20232.82002.89002.79002.87002.8383741,552
07 Dec 20232.63002.78002.63002.77002.73942,289,521
06 Dec 20232.64002.67002.62002.67002.6406164,630
05 Dec 20232.62002.68002.61002.64002.6109154,680
04 Dec 20232.57002.63002.55002.61002.5812155,784
01 Dec 20232.65002.65002.55002.55002.5219207,481
30 Nov 20232.58002.62002.55002.62002.5911772,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...