Australian Clinical Labs Limited (ACL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 5.60 | 5.70 | 5.45 | 5.58 | 5.58 | 385,215 |
| 14 Jan 2022 | 5.50 | 5.71 | 5.50 | 5.70 | 5.70 | 471,765 |
| 13 Jan 2022 | 5.75 | 5.78 | 5.50 | 5.59 | 5.59 | 930,839 |
| 12 Jan 2022 | 5.96 | 6.04 | 5.79 | 5.81 | 5.81 | 762,365 |
| 11 Jan 2022 | 5.83 | 5.98 | 5.79 | 5.82 | 5.82 | 537,082 |
| 10 Jan 2022 | 5.98 | 6.00 | 5.87 | 5.93 | 5.93 | 644,537 |
| 07 Jan 2022 | 5.71 | 6.20 | 5.71 | 6.02 | 6.02 | 963,221 |
| 06 Jan 2022 | 5.90 | 5.90 | 5.42 | 5.69 | 5.69 | 1,246,450 |
| 05 Jan 2022 | 6.15 | 6.19 | 5.95 | 5.99 | 5.99 | 781,825 |
| 04 Jan 2022 | 6.18 | 6.25 | 5.97 | 6.20 | 6.20 | 867,240 |
| 31 Dec 2021 | 5.98 | 6.21 | 5.93 | 6.20 | 6.20 | 281,624 |
| 30 Dec 2021 | 5.97 | 6.09 | 5.71 | 6.04 | 6.04 | 884,298 |
| 29 Dec 2021 | 6.18 | 6.39 | 5.88 | 5.96 | 5.96 | 886,049 |
| 24 Dec 2021 | 5.90 | 5.99 | 5.80 | 5.99 | 5.99 | 243,147 |
| 23 Dec 2021 | 5.63 | 5.89 | 5.60 | 5.81 | 5.81 | 976,055 |
| 22 Dec 2021 | 5.65 | 6.10 | 5.58 | 5.65 | 5.65 | 2,375,299 |
| 21 Dec 2021 | 5.32 | 5.63 | 5.13 | 5.60 | 5.60 | 1,890,347 |
| 20 Dec 2021 | 4.99 | 5.11 | 4.95 | 4.99 | 4.99 | 1,027,419 |
| 17 Dec 2021 | 4.95 | 4.95 | 4.80 | 4.92 | 4.92 | 462,389 |
| 16 Dec 2021 | 4.80 | 5.01 | 4.79 | 4.86 | 4.86 | 683,885 |
| 15 Dec 2021 | 4.84 | 4.88 | 4.72 | 4.79 | 4.79 | 473,588 |
| 14 Dec 2021 | 4.88 | 4.89 | 4.77 | 4.80 | 4.80 | 589,846 |
| 13 Dec 2021 | 4.64 | 4.84 | 4.56 | 4.74 | 4.74 | 614,061 |
| 10 Dec 2021 | 4.55 | 4.63 | 4.48 | 4.63 | 4.63 | 407,996 |
| 09 Dec 2021 | 4.43 | 4.59 | 4.32 | 4.53 | 4.53 | 812,167 |
| 08 Dec 2021 | 4.41 | 4.59 | 4.40 | 4.57 | 4.57 | 580,543 |
| 07 Dec 2021 | 4.34 | 4.44 | 4.31 | 4.37 | 4.37 | 446,024 |
| 06 Dec 2021 | 4.32 | 4.43 | 4.32 | 4.36 | 4.36 | 602,251 |
| 03 Dec 2021 | 4.34 | 4.37 | 4.27 | 4.34 | 4.34 | 318,675 |
| 02 Dec 2021 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | 313,897 |
| 01 Dec 2021 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 434,619 |
| 30 Nov 2021 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | 276,199 |
| 29 Nov 2021 | 4.25 | 4.32 | 4.23 | 4.25 | 4.25 | 406,374 |
| 26 Nov 2021 | 4.27 | 4.29 | 4.16 | 4.22 | 4.22 | 363,569 |
| 25 Nov 2021 | 4.25 | 4.28 | 4.18 | 4.23 | 4.23 | 204,596 |
| 24 Nov 2021 | 4.33 | 4.36 | 4.20 | 4.21 | 4.21 | 716,837 |
| 23 Nov 2021 | 4.26 | 4.36 | 4.25 | 4.25 | 4.25 | 342,225 |
| 22 Nov 2021 | 4.31 | 4.35 | 4.26 | 4.28 | 4.28 | 585,529 |
| 19 Nov 2021 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | 177,994 |
| 18 Nov 2021 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | 187,393 |
| 17 Nov 2021 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | 159,386 |
| 16 Nov 2021 | 4.47 | 4.47 | 4.22 | 4.28 | 4.28 | 601,700 |
| 15 Nov 2021 | 4.21 | 4.47 | 4.16 | 4.37 | 4.37 | 1,829,529 |
| 12 Nov 2021 | 4.34 | 4.34 | 4.11 | 4.22 | 4.22 | 1,121,871 |
| 11 Nov 2021 | 4.39 | 4.39 | 4.30 | 4.34 | 4.34 | 226,019 |
| 10 Nov 2021 | 4.35 | 4.41 | 4.17 | 4.36 | 4.36 | 719,646 |
| 09 Nov 2021 | 4.41 | 4.48 | 4.40 | 4.41 | 4.41 | 446,621 |
| 08 Nov 2021 | 4.53 | 4.55 | 4.41 | 4.41 | 4.41 | 406,636 |
| 05 Nov 2021 | 4.58 | 4.63 | 4.51 | 4.54 | 4.54 | 323,169 |
| 04 Nov 2021 | 4.51 | 4.60 | 4.47 | 4.58 | 4.58 | 488,836 |
| 03 Nov 2021 | 4.48 | 4.53 | 4.40 | 4.51 | 4.51 | 330,881 |
| 02 Nov 2021 | 4.43 | 4.49 | 4.39 | 4.46 | 4.46 | 255,919 |
| 01 Nov 2021 | 4.45 | 4.50 | 4.36 | 4.36 | 4.36 | 538,268 |
| 29 Oct 2021 | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | 500,642 |
| 28 Oct 2021 | 4.24 | 4.45 | 4.19 | 4.39 | 4.39 | 916,866 |
| 27 Oct 2021 | 4.40 | 4.42 | 4.15 | 4.23 | 4.23 | 1,038,272 |
| 26 Oct 2021 | 4.28 | 4.31 | 4.24 | 4.26 | 4.26 | 183,020 |
| 25 Oct 2021 | 4.30 | 4.31 | 4.25 | 4.27 | 4.27 | 254,774 |
| 22 Oct 2021 | 4.25 | 4.31 | 4.21 | 4.29 | 4.29 | 375,030 |
| 21 Oct 2021 | 4.26 | 4.33 | 4.20 | 4.24 | 4.24 | 996,769 |
| 20 Oct 2021 | 4.36 | 4.40 | 4.23 | 4.23 | 4.23 | 3,768,526 |
| 19 Oct 2021 | 4.35 | 4.40 | 4.30 | 4.34 | 4.34 | 399,714 |
| 18 Oct 2021 | 4.46 | 4.46 | 4.31 | 4.35 | 4.35 | 551,530 |
| 15 Oct 2021 | 4.27 | 4.44 | 4.22 | 4.37 | 4.37 | 726,343 |
| 14 Oct 2021 | 4.20 | 4.28 | 4.19 | 4.20 | 4.20 | 802,689 |
| 13 Oct 2021 | 4.16 | 4.20 | 4.08 | 4.15 | 4.15 | 850,677 |
| 12 Oct 2021 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 629,696 |
| 11 Oct 2021 | 4.28 | 4.28 | 4.16 | 4.19 | 4.19 | 790,562 |
| 08 Oct 2021 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | 238,456 |
| 07 Oct 2021 | 4.40 | 4.41 | 4.33 | 4.35 | 4.35 | 205,295 |
| 06 Oct 2021 | 4.40 | 4.49 | 4.35 | 4.36 | 4.36 | 475,678 |
| 05 Oct 2021 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 329,260 |
| 04 Oct 2021 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | 311,227 |
| 01 Oct 2021 | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | 448,415 |
| 30 Sept 2021 | 4.60 | 4.60 | 4.48 | 4.52 | 4.52 | 1,177,440 |
| 29 Sept 2021 | 4.62 | 4.64 | 4.52 | 4.57 | 4.57 | 867,546 |
| 28 Sept 2021 | 4.97 | 5.08 | 4.57 | 4.68 | 4.68 | 2,461,045 |
| 27 Sept 2021 | 4.59 | 4.72 | 4.57 | 4.69 | 4.69 | 948,515 |
| 24 Sept 2021 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | 285,996 |
| 23 Sept 2021 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | 830,669 |
| 22 Sept 2021 | 4.44 | 4.75 | 4.37 | 4.55 | 4.55 | 1,493,903 |
| 21 Sept 2021 | 4.42 | 4.44 | 4.36 | 4.40 | 4.40 | 241,989 |
| 20 Sept 2021 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | 547,596 |
| 17 Sept 2021 | 4.49 | 4.57 | 4.44 | 4.46 | 4.46 | 341,674 |
| 16 Sept 2021 | 4.41 | 4.49 | 4.38 | 4.48 | 4.48 | 322,305 |
| 15 Sept 2021 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | 657,801 |
| 14 Sept 2021 | 4.46 | 4.46 | 4.37 | 4.41 | 4.41 | 357,770 |
| 13 Sept 2021 | 4.48 | 4.49 | 4.39 | 4.45 | 4.45 | 303,708 |
| 10 Sept 2021 | 4.50 | 4.52 | 4.43 | 4.50 | 4.50 | 176,293 |
| 09 Sept 2021 | 4.60 | 4.60 | 4.46 | 4.47 | 4.47 | 501,961 |
| 08 Sept 2021 | 4.47 | 4.69 | 4.38 | 4.59 | 4.59 | 1,917,154 |
| 07 Sept 2021 | 4.51 | 4.54 | 4.46 | 4.49 | 4.49 | 341,947 |
| 06 Sept 2021 | 4.48 | 4.54 | 4.42 | 4.51 | 4.51 | 526,907 |
| 03 Sept 2021 | 4.40 | 4.50 | 4.33 | 4.40 | 4.40 | 848,920 |
| 02 Sept 2021 | 4.40 | 4.44 | 4.30 | 4.35 | 4.35 | 284,994 |
| 01 Sept 2021 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | 397,729 |
| 31 Aug 2021 | 4.49 | 4.51 | 4.45 | 4.49 | 4.49 | 424,930 |
| 30 Aug 2021 | 4.50 | 4.50 | 4.35 | 4.45 | 4.45 | 406,292 |
| 27 Aug 2021 | 4.50 | 4.56 | 4.40 | 4.44 | 4.44 | 1,595,881 |
| 26 Aug 2021 | 4.48 | 4.63 | 4.42 | 4.50 | 4.50 | 2,206,705 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
