Australia markets closed

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2100-0.0200 (-0.62%)
At close: 04:10PM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20243.19003.26003.18003.21003.2100888,550
05 Sept 20243.29003.29003.20003.23003.23001,080,309
04 Sept 20243.18003.35003.15003.32003.32001,419,319
04 Sept 20240.09 Dividend
03 Sept 20243.10003.27003.10003.27003.18001,180,134
02 Sept 20243.02003.22003.02003.14003.05362,333,006
30 Aug 20242.93003.04002.93003.00002.91741,936,037
29 Aug 20242.90003.12002.88002.91002.82993,582,663
28 Aug 20242.63002.71002.63002.66002.5868625,313
27 Aug 20242.82002.85002.61002.63002.5576659,656
26 Aug 20242.85002.88002.81002.81002.7327517,778
23 Aug 20242.80002.85002.75002.83002.7521430,654
22 Aug 20242.75002.80002.72002.80002.7229597,142
21 Aug 20242.60002.75002.57002.73002.65491,142,388
20 Aug 20242.57002.61002.53002.60002.5284418,750
19 Aug 20242.63002.64002.54502.57002.4993577,341
16 Aug 20242.60002.66002.55002.64002.5673383,182
15 Aug 20242.55002.60002.52002.60002.5284340,127
14 Aug 20242.63002.63002.49002.54002.4701661,076
13 Aug 20242.50002.62002.50002.62002.5479648,820
12 Aug 20242.46002.55002.45502.53002.4604276,830
09 Aug 20242.45002.46002.40002.46002.39232,234,106
08 Aug 20242.45002.47002.38002.43002.3631687,747
07 Aug 20242.42002.48002.42002.45002.3826379,261
06 Aug 20242.45002.47002.41002.44002.3728648,665
05 Aug 20242.54002.55002.44002.45002.3826689,912
02 Aug 20242.56002.56002.45002.54002.4701971,217
01 Aug 20242.54002.59002.49002.57002.4993226,005
31 July 20242.50002.55002.41002.54002.4701812,529
30 July 20242.49002.54002.44502.46002.39231,150,440
29 July 20242.65002.65502.49002.56002.4895304,651
26 July 20242.63002.69002.60002.63002.5576326,489
25 July 20242.58002.63002.54002.63002.5576412,305
24 July 20242.58002.61002.53002.60002.5284569,984
23 July 20242.49002.61002.46002.59002.5187671,668
22 July 20242.45002.49002.44002.46002.3923124,820
19 July 20242.41002.49002.41002.48002.4117205,499
18 July 20242.37002.42002.33002.42002.353422,515,169
17 July 20242.36002.42002.34002.37002.3048278,788
16 July 20242.41002.44502.34002.37002.30482,027,028
15 July 20242.50002.50002.38502.45002.3826448,361
12 July 20242.41002.47002.41002.46002.3923249,659
11 July 20242.43002.45002.40002.41002.3437460,464
10 July 20242.38002.40002.32002.40002.33391,575,460
09 July 20242.50002.53002.37002.40002.3339780,503
08 July 20242.53002.54002.50002.50002.4312497,771
05 July 20242.55002.55002.48002.53002.4604365,108
04 July 20242.47002.52002.47002.52002.4506164,914
03 July 20242.50002.51002.46002.48002.4117408,429
02 July 20242.50002.54002.47002.50002.4312582,408
01 July 20242.50002.54002.47002.51002.4409355,887
28 June 20242.56002.57002.49002.51002.4409242,773
27 June 20242.54002.57002.45002.51002.44091,220,869
26 June 20242.62002.64002.51002.56002.48951,412,791
25 June 20242.58002.63502.55002.60002.5284375,036
24 June 20242.60002.63002.59002.62002.5479541,417
21 June 20242.64002.70502.60002.62002.5479995,084
20 June 20242.63002.65002.52002.63002.55761,026,209
19 June 20242.59002.66002.55002.63002.5576676,069
18 June 20242.54002.59002.51002.58002.5090625,571
17 June 20242.45002.55002.45002.53002.4604572,338
14 June 20242.42002.48002.42002.46002.3923371,737
13 June 20242.39002.44002.37002.42002.3534348,196
12 June 20242.30002.38002.30002.36002.2950778,782
11 June 20242.30002.32002.27002.31002.2464347,743
07 June 20242.29002.31002.27002.31002.2464231,535
06 June 20242.27002.31002.27002.29002.2270246,928
05 June 20242.28002.28002.19002.25002.1881853,134
04 June 20242.28002.30002.24502.28002.2172304,350
03 June 20242.27002.30002.26002.28002.2172253,413
31 May 20242.22002.29002.20002.29002.22704,960,473
30 May 20242.20002.24002.14002.24002.1783578,595
29 May 20242.16002.24002.14502.20002.1394703,706
28 May 20242.21002.21002.16002.16002.1006802,648
27 May 20242.21002.21002.15002.21002.1492772,902
24 May 20242.19002.21002.19002.21002.1492277,743
23 May 20242.21002.24002.20002.21002.1492594,631
22 May 20242.35002.36002.21002.21002.14921,004,124
21 May 20242.32002.36002.24002.33002.2659790,065
20 May 20242.31002.33002.29002.32002.25611,232,781
17 May 20242.46002.46002.30002.30002.23672,594,970
16 May 20242.45002.49002.43002.44002.3728886,395
15 May 20242.55002.55002.43002.45002.3826788,887
14 May 20242.47002.55002.47002.55002.4798250,309
13 May 20242.43002.47002.39002.47002.4020296,583
10 May 20242.44002.45002.42002.43002.3631103,295
09 May 20242.46002.47002.42002.43002.36311,282,132
08 May 20242.48002.54002.47002.47002.4020139,317
07 May 20242.43002.51002.43002.48002.4117146,900
06 May 20242.46002.47002.43002.46002.3923948,001
03 May 20242.40002.45002.40002.44002.3728413,141
02 May 20242.41002.46002.40002.41002.3437312,976
01 May 20242.42002.45002.41002.42002.3534296,828
30 Apr 20242.49002.49002.43002.43002.363194,036
29 Apr 20242.50002.55002.45002.45002.3826144,588
26 Apr 20242.50002.50002.45002.46002.3923246,118
24 Apr 20242.47002.51002.46002.49002.4215198,250
23 Apr 20242.40002.46002.40002.44002.3728258,572
22 Apr 20242.37002.43002.36002.41002.3437246,086
19 Apr 20242.40002.42002.36002.37002.3048389,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...