Australia markets closed

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.5900-0.0300 (-0.65%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 20224.58004.61004.52004.59004.590099,332
29 June 20224.60004.69004.56004.62004.620097,526
28 June 20224.61004.68004.58004.66004.6600160,989
27 June 20224.55004.66004.53004.62004.6200198,768
24 June 20224.47004.60004.40004.46004.4600213,288
23 June 20224.47004.49004.37004.46004.4600234,411
22 June 20224.36004.46004.35004.43004.4300159,921
21 June 20224.33004.48004.33004.42004.4200235,721
20 June 20224.50004.55004.36004.44004.4400214,904
17 June 20224.35004.42004.28004.30004.3000586,466
16 June 20224.55004.67004.45504.46004.4600289,922
15 June 20224.66004.73004.49004.51004.5100254,386
14 June 20224.50004.67004.40004.67004.6700680,484
10 June 20224.68004.68004.52004.57004.5700206,858
09 June 20224.69004.75004.53004.68004.6800342,001
08 June 20224.72004.81004.60004.61004.6100384,830
07 June 20224.77004.90004.66004.72004.7200288,152
06 June 20225.01005.05004.73004.77004.7700644,211
03 June 20225.40005.40004.87505.03005.03001,456,223
02 June 20225.39005.46505.33005.35005.3500587,244
01 June 20225.18005.43005.12005.43005.4300408,832
31 May 20225.21005.38005.17005.17005.17003,495,143
30 May 20225.35005.38005.25005.28005.2800410,532
27 May 20225.26005.32005.24005.26005.2600163,829
26 May 20225.35005.35005.24005.26005.2600273,127
25 May 20225.43005.43005.26005.35005.3500267,754
24 May 20225.49005.49005.26005.30005.3000308,263
23 May 20225.80005.81005.55005.58005.5800266,979
20 May 20225.50005.72005.50005.72005.7200385,363
19 May 20225.59005.72005.56005.59005.5900215,687
18 May 20225.74005.76005.60005.64005.6400276,216
17 May 20225.80005.88005.72005.72005.7200336,476
16 May 20225.50005.73505.50005.69005.6900440,010
13 May 20225.02005.48005.02005.48005.4800607,455
12 May 20224.99005.19004.95005.19005.1900626,088
11 May 20225.09005.12004.87005.08005.0800719,111
10 May 20224.97005.13004.95005.06005.0600179,502
09 May 20225.01005.08004.88004.99004.9900243,949
06 May 20225.14005.14005.07005.10005.100092,817
05 May 20225.19005.22005.14005.20005.2000188,067
04 May 20225.16005.21505.09005.19005.1900282,496
03 May 20225.15005.17005.03005.13005.1300199,940
02 May 20225.15005.20005.11005.12005.1200358,858
29 Apr 20225.08005.16005.07005.15005.150077,963
28 Apr 20225.00005.13005.00005.03005.0300147,266
27 Apr 20224.95005.11004.94005.07005.0700139,088
26 Apr 20225.20005.20005.04005.09005.0900197,906
22 Apr 20225.25005.37005.16005.20005.2000244,057
21 Apr 20225.29005.29005.19005.29005.2900158,700
20 Apr 20225.18005.32005.14005.29005.2900291,625
19 Apr 20225.09005.29005.08005.18005.1800264,691
14 Apr 20225.10005.13005.04005.09005.0900196,050
13 Apr 20225.10005.15005.08005.14005.140060,159
12 Apr 20225.06005.15005.06005.10005.1000127,161
11 Apr 20225.00005.10004.97005.10005.1000234,652
08 Apr 20224.91005.00004.86004.91004.9100222,581
07 Apr 20225.07005.07004.84004.84004.8400361,219
06 Apr 20225.10005.10004.98005.07005.0700289,487
05 Apr 20225.12005.12004.98005.12005.1200440,724
04 Apr 20225.10005.10004.91005.01005.0100322,453
01 Apr 20225.17005.19005.07005.08005.0800221,414
31 Mar 20225.00005.19005.00005.13005.1300387,163
30 Mar 20225.18005.18005.04005.11005.1100259,417
29 Mar 20225.02005.17004.90005.10005.1000484,108
28 Mar 20224.95005.16004.89005.03005.0300318,702
25 Mar 20225.13005.13004.84004.84004.8400334,470
25 Mar 20220.12 Dividend
24 Mar 20225.34005.38005.17005.17005.0500283,250
23 Mar 20225.37005.56005.30005.35005.2258773,118
22 Mar 20225.03005.27005.03005.24005.1184316,192
21 Mar 20225.10005.10005.03005.04004.9230285,858
18 Mar 20225.00005.10004.90005.10004.98165,207,728
17 Mar 20225.07005.21004.92005.00004.8839684,731
16 Mar 20225.00005.04004.91004.96004.8449248,419
15 Mar 20225.04005.04004.90004.95004.8351439,531
14 Mar 20224.85005.03004.85005.02004.9035388,403
11 Mar 20224.98005.09004.83004.88004.7667326,239
10 Mar 20224.60004.98004.60004.89004.7765464,064
09 Mar 20224.70004.83004.68004.72004.6104430,928
08 Mar 20224.57004.76004.56004.74004.6300548,230
07 Mar 20224.67004.67004.54504.60004.4932434,500
04 Mar 20224.73004.78004.67004.67004.5616248,175
03 Mar 20224.73004.80004.73004.76004.6495306,395
02 Mar 20224.70004.79004.64004.77004.6593348,698
01 Mar 20224.70004.79004.63004.70004.5909478,947
28 Feb 20224.70004.73004.62004.67004.5616615,765
25 Feb 20224.85004.86004.54004.73004.62021,394,615
24 Feb 20225.08005.09004.71004.85004.73741,402,036
23 Feb 20224.80005.10004.76005.03004.9132406,995
22 Feb 20224.99004.99004.70004.83004.7179477,320
21 Feb 20224.71004.83004.69504.81004.6984412,108
18 Feb 20224.71004.83004.67004.80004.6886221,860
17 Feb 20224.84004.87004.75004.80004.6886212,628
16 Feb 20224.75004.83004.71004.83004.7179164,456
15 Feb 20224.77004.77004.64004.73004.6202159,412
14 Feb 20224.87004.90004.69004.78004.6691446,408
11 Feb 20225.00005.00004.85004.90004.7863397,742
10 Feb 20225.07005.15005.01005.03004.9132195,471
09 Feb 20224.99005.07004.89505.04004.9230435,533
08 Feb 20225.02005.04004.88004.96004.8449281,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...