Australian Clinical Labs Limited (ACL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 June 2022 | 4.5800 | 4.6100 | 4.5200 | 4.5900 | 4.5900 | 99,332 |
| 29 June 2022 | 4.6000 | 4.6900 | 4.5600 | 4.6200 | 4.6200 | 97,526 |
| 28 June 2022 | 4.6100 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 160,989 |
| 27 June 2022 | 4.5500 | 4.6600 | 4.5300 | 4.6200 | 4.6200 | 198,768 |
| 24 June 2022 | 4.4700 | 4.6000 | 4.4000 | 4.4600 | 4.4600 | 213,288 |
| 23 June 2022 | 4.4700 | 4.4900 | 4.3700 | 4.4600 | 4.4600 | 234,411 |
| 22 June 2022 | 4.3600 | 4.4600 | 4.3500 | 4.4300 | 4.4300 | 159,921 |
| 21 June 2022 | 4.3300 | 4.4800 | 4.3300 | 4.4200 | 4.4200 | 235,721 |
| 20 June 2022 | 4.5000 | 4.5500 | 4.3600 | 4.4400 | 4.4400 | 214,904 |
| 17 June 2022 | 4.3500 | 4.4200 | 4.2800 | 4.3000 | 4.3000 | 586,466 |
| 16 June 2022 | 4.5500 | 4.6700 | 4.4550 | 4.4600 | 4.4600 | 289,922 |
| 15 June 2022 | 4.6600 | 4.7300 | 4.4900 | 4.5100 | 4.5100 | 254,386 |
| 14 June 2022 | 4.5000 | 4.6700 | 4.4000 | 4.6700 | 4.6700 | 680,484 |
| 10 June 2022 | 4.6800 | 4.6800 | 4.5200 | 4.5700 | 4.5700 | 206,858 |
| 09 June 2022 | 4.6900 | 4.7500 | 4.5300 | 4.6800 | 4.6800 | 342,001 |
| 08 June 2022 | 4.7200 | 4.8100 | 4.6000 | 4.6100 | 4.6100 | 384,830 |
| 07 June 2022 | 4.7700 | 4.9000 | 4.6600 | 4.7200 | 4.7200 | 288,152 |
| 06 June 2022 | 5.0100 | 5.0500 | 4.7300 | 4.7700 | 4.7700 | 644,211 |
| 03 June 2022 | 5.4000 | 5.4000 | 4.8750 | 5.0300 | 5.0300 | 1,456,223 |
| 02 June 2022 | 5.3900 | 5.4650 | 5.3300 | 5.3500 | 5.3500 | 587,244 |
| 01 June 2022 | 5.1800 | 5.4300 | 5.1200 | 5.4300 | 5.4300 | 408,832 |
| 31 May 2022 | 5.2100 | 5.3800 | 5.1700 | 5.1700 | 5.1700 | 3,495,143 |
| 30 May 2022 | 5.3500 | 5.3800 | 5.2500 | 5.2800 | 5.2800 | 410,532 |
| 27 May 2022 | 5.2600 | 5.3200 | 5.2400 | 5.2600 | 5.2600 | 163,829 |
| 26 May 2022 | 5.3500 | 5.3500 | 5.2400 | 5.2600 | 5.2600 | 273,127 |
| 25 May 2022 | 5.4300 | 5.4300 | 5.2600 | 5.3500 | 5.3500 | 267,754 |
| 24 May 2022 | 5.4900 | 5.4900 | 5.2600 | 5.3000 | 5.3000 | 308,263 |
| 23 May 2022 | 5.8000 | 5.8100 | 5.5500 | 5.5800 | 5.5800 | 266,979 |
| 20 May 2022 | 5.5000 | 5.7200 | 5.5000 | 5.7200 | 5.7200 | 385,363 |
| 19 May 2022 | 5.5900 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 215,687 |
| 18 May 2022 | 5.7400 | 5.7600 | 5.6000 | 5.6400 | 5.6400 | 276,216 |
| 17 May 2022 | 5.8000 | 5.8800 | 5.7200 | 5.7200 | 5.7200 | 336,476 |
| 16 May 2022 | 5.5000 | 5.7350 | 5.5000 | 5.6900 | 5.6900 | 440,010 |
| 13 May 2022 | 5.0200 | 5.4800 | 5.0200 | 5.4800 | 5.4800 | 607,455 |
| 12 May 2022 | 4.9900 | 5.1900 | 4.9500 | 5.1900 | 5.1900 | 626,088 |
| 11 May 2022 | 5.0900 | 5.1200 | 4.8700 | 5.0800 | 5.0800 | 719,111 |
| 10 May 2022 | 4.9700 | 5.1300 | 4.9500 | 5.0600 | 5.0600 | 179,502 |
| 09 May 2022 | 5.0100 | 5.0800 | 4.8800 | 4.9900 | 4.9900 | 243,949 |
| 06 May 2022 | 5.1400 | 5.1400 | 5.0700 | 5.1000 | 5.1000 | 92,817 |
| 05 May 2022 | 5.1900 | 5.2200 | 5.1400 | 5.2000 | 5.2000 | 188,067 |
| 04 May 2022 | 5.1600 | 5.2150 | 5.0900 | 5.1900 | 5.1900 | 282,496 |
| 03 May 2022 | 5.1500 | 5.1700 | 5.0300 | 5.1300 | 5.1300 | 199,940 |
| 02 May 2022 | 5.1500 | 5.2000 | 5.1100 | 5.1200 | 5.1200 | 358,858 |
| 29 Apr 2022 | 5.0800 | 5.1600 | 5.0700 | 5.1500 | 5.1500 | 77,963 |
| 28 Apr 2022 | 5.0000 | 5.1300 | 5.0000 | 5.0300 | 5.0300 | 147,266 |
| 27 Apr 2022 | 4.9500 | 5.1100 | 4.9400 | 5.0700 | 5.0700 | 139,088 |
| 26 Apr 2022 | 5.2000 | 5.2000 | 5.0400 | 5.0900 | 5.0900 | 197,906 |
| 22 Apr 2022 | 5.2500 | 5.3700 | 5.1600 | 5.2000 | 5.2000 | 244,057 |
| 21 Apr 2022 | 5.2900 | 5.2900 | 5.1900 | 5.2900 | 5.2900 | 158,700 |
| 20 Apr 2022 | 5.1800 | 5.3200 | 5.1400 | 5.2900 | 5.2900 | 291,625 |
| 19 Apr 2022 | 5.0900 | 5.2900 | 5.0800 | 5.1800 | 5.1800 | 264,691 |
| 14 Apr 2022 | 5.1000 | 5.1300 | 5.0400 | 5.0900 | 5.0900 | 196,050 |
| 13 Apr 2022 | 5.1000 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 60,159 |
| 12 Apr 2022 | 5.0600 | 5.1500 | 5.0600 | 5.1000 | 5.1000 | 127,161 |
| 11 Apr 2022 | 5.0000 | 5.1000 | 4.9700 | 5.1000 | 5.1000 | 234,652 |
| 08 Apr 2022 | 4.9100 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 222,581 |
| 07 Apr 2022 | 5.0700 | 5.0700 | 4.8400 | 4.8400 | 4.8400 | 361,219 |
| 06 Apr 2022 | 5.1000 | 5.1000 | 4.9800 | 5.0700 | 5.0700 | 289,487 |
| 05 Apr 2022 | 5.1200 | 5.1200 | 4.9800 | 5.1200 | 5.1200 | 440,724 |
| 04 Apr 2022 | 5.1000 | 5.1000 | 4.9100 | 5.0100 | 5.0100 | 322,453 |
| 01 Apr 2022 | 5.1700 | 5.1900 | 5.0700 | 5.0800 | 5.0800 | 221,414 |
| 31 Mar 2022 | 5.0000 | 5.1900 | 5.0000 | 5.1300 | 5.1300 | 387,163 |
| 30 Mar 2022 | 5.1800 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 259,417 |
| 29 Mar 2022 | 5.0200 | 5.1700 | 4.9000 | 5.1000 | 5.1000 | 484,108 |
| 28 Mar 2022 | 4.9500 | 5.1600 | 4.8900 | 5.0300 | 5.0300 | 318,702 |
| 25 Mar 2022 | 5.1300 | 5.1300 | 4.8400 | 4.8400 | 4.8400 | 334,470 |
| 25 Mar 2022 | 0.12 Dividend | |||||
| 24 Mar 2022 | 5.3400 | 5.3800 | 5.1700 | 5.1700 | 5.0500 | 283,250 |
| 23 Mar 2022 | 5.3700 | 5.5600 | 5.3000 | 5.3500 | 5.2258 | 773,118 |
| 22 Mar 2022 | 5.0300 | 5.2700 | 5.0300 | 5.2400 | 5.1184 | 316,192 |
| 21 Mar 2022 | 5.1000 | 5.1000 | 5.0300 | 5.0400 | 4.9230 | 285,858 |
| 18 Mar 2022 | 5.0000 | 5.1000 | 4.9000 | 5.1000 | 4.9816 | 5,207,728 |
| 17 Mar 2022 | 5.0700 | 5.2100 | 4.9200 | 5.0000 | 4.8839 | 684,731 |
| 16 Mar 2022 | 5.0000 | 5.0400 | 4.9100 | 4.9600 | 4.8449 | 248,419 |
| 15 Mar 2022 | 5.0400 | 5.0400 | 4.9000 | 4.9500 | 4.8351 | 439,531 |
| 14 Mar 2022 | 4.8500 | 5.0300 | 4.8500 | 5.0200 | 4.9035 | 388,403 |
| 11 Mar 2022 | 4.9800 | 5.0900 | 4.8300 | 4.8800 | 4.7667 | 326,239 |
| 10 Mar 2022 | 4.6000 | 4.9800 | 4.6000 | 4.8900 | 4.7765 | 464,064 |
| 09 Mar 2022 | 4.7000 | 4.8300 | 4.6800 | 4.7200 | 4.6104 | 430,928 |
| 08 Mar 2022 | 4.5700 | 4.7600 | 4.5600 | 4.7400 | 4.6300 | 548,230 |
| 07 Mar 2022 | 4.6700 | 4.6700 | 4.5450 | 4.6000 | 4.4932 | 434,500 |
| 04 Mar 2022 | 4.7300 | 4.7800 | 4.6700 | 4.6700 | 4.5616 | 248,175 |
| 03 Mar 2022 | 4.7300 | 4.8000 | 4.7300 | 4.7600 | 4.6495 | 306,395 |
| 02 Mar 2022 | 4.7000 | 4.7900 | 4.6400 | 4.7700 | 4.6593 | 348,698 |
| 01 Mar 2022 | 4.7000 | 4.7900 | 4.6300 | 4.7000 | 4.5909 | 478,947 |
| 28 Feb 2022 | 4.7000 | 4.7300 | 4.6200 | 4.6700 | 4.5616 | 615,765 |
| 25 Feb 2022 | 4.8500 | 4.8600 | 4.5400 | 4.7300 | 4.6202 | 1,394,615 |
| 24 Feb 2022 | 5.0800 | 5.0900 | 4.7100 | 4.8500 | 4.7374 | 1,402,036 |
| 23 Feb 2022 | 4.8000 | 5.1000 | 4.7600 | 5.0300 | 4.9132 | 406,995 |
| 22 Feb 2022 | 4.9900 | 4.9900 | 4.7000 | 4.8300 | 4.7179 | 477,320 |
| 21 Feb 2022 | 4.7100 | 4.8300 | 4.6950 | 4.8100 | 4.6984 | 412,108 |
| 18 Feb 2022 | 4.7100 | 4.8300 | 4.6700 | 4.8000 | 4.6886 | 221,860 |
| 17 Feb 2022 | 4.8400 | 4.8700 | 4.7500 | 4.8000 | 4.6886 | 212,628 |
| 16 Feb 2022 | 4.7500 | 4.8300 | 4.7100 | 4.8300 | 4.7179 | 164,456 |
| 15 Feb 2022 | 4.7700 | 4.7700 | 4.6400 | 4.7300 | 4.6202 | 159,412 |
| 14 Feb 2022 | 4.8700 | 4.9000 | 4.6900 | 4.7800 | 4.6691 | 446,408 |
| 11 Feb 2022 | 5.0000 | 5.0000 | 4.8500 | 4.9000 | 4.7863 | 397,742 |
| 10 Feb 2022 | 5.0700 | 5.1500 | 5.0100 | 5.0300 | 4.9132 | 195,471 |
| 09 Feb 2022 | 4.9900 | 5.0700 | 4.8950 | 5.0400 | 4.9230 | 435,533 |
| 08 Feb 2022 | 5.0200 | 5.0400 | 4.8800 | 4.9600 | 4.8449 | 281,611 |
| *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.
