Australia markets closed

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.260.00 (0.00%)
At close: 04:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.265.325.245.265.26163,829
26 May 20225.355.355.245.265.26273,127
25 May 20225.435.435.265.355.35267,754
24 May 20225.495.495.265.305.30308,263
23 May 20225.805.815.555.585.58266,979
20 May 20225.505.725.505.725.72385,363
19 May 20225.595.725.565.595.59215,687
18 May 20225.745.765.605.645.64276,216
17 May 20225.805.885.725.725.72336,476
16 May 20225.505.745.505.695.69440,010
13 May 20225.025.485.025.485.48607,455
12 May 20224.995.194.955.195.19626,088
11 May 20225.095.124.875.085.08719,111
10 May 20224.975.134.955.065.06179,502
09 May 20225.015.084.884.994.99243,949
06 May 20225.145.145.075.105.1092,817
05 May 20225.195.225.145.205.20188,067
04 May 20225.165.225.095.195.19282,496
03 May 20225.155.175.035.135.13199,940
02 May 20225.155.205.115.125.12358,858
29 Apr 20225.085.165.075.155.1577,963
28 Apr 20225.005.135.005.035.03147,266
27 Apr 20224.955.114.945.075.07139,088
26 Apr 20225.205.205.045.095.09197,906
22 Apr 20225.255.375.165.205.20244,057
21 Apr 20225.295.295.195.295.29158,700
20 Apr 20225.185.325.145.295.29291,625
19 Apr 20225.095.295.085.185.18264,691
14 Apr 20225.105.135.045.095.09196,050
13 Apr 20225.105.155.085.145.1460,159
12 Apr 20225.065.155.065.105.10127,161
11 Apr 20225.005.104.975.105.10234,652
08 Apr 20224.915.004.864.914.91222,581
07 Apr 20225.075.074.844.844.84361,219
06 Apr 20225.105.104.985.075.07289,487
05 Apr 20225.125.124.985.125.12440,724
04 Apr 20225.105.104.915.015.01322,453
01 Apr 20225.175.195.075.085.08221,414
31 Mar 20225.005.195.005.135.13387,163
30 Mar 20225.185.185.045.115.11259,417
29 Mar 20225.025.174.905.105.10484,108
28 Mar 20224.955.164.895.035.03318,702
25 Mar 20225.135.134.844.844.84334,470
25 Mar 20220.12 Dividend
24 Mar 20225.345.385.175.175.05283,250
23 Mar 20225.375.565.305.355.23773,118
22 Mar 20225.035.275.035.245.12316,192
21 Mar 20225.105.105.035.044.92285,858
18 Mar 20225.005.104.905.104.985,207,728
17 Mar 20225.075.214.925.004.88684,731
16 Mar 20225.005.044.914.964.84248,419
15 Mar 20225.045.044.904.954.84439,531
14 Mar 20224.855.034.855.024.90388,403
11 Mar 20224.985.094.834.884.77326,239
10 Mar 20224.604.984.604.894.78464,064
09 Mar 20224.704.834.684.724.61430,928
08 Mar 20224.574.764.564.744.63548,230
07 Mar 20224.674.674.554.604.49434,500
04 Mar 20224.734.784.674.674.56248,175
03 Mar 20224.734.804.734.764.65306,395
02 Mar 20224.704.794.644.774.66348,698
01 Mar 20224.704.794.634.704.59478,947
28 Feb 20224.704.734.624.674.56615,765
25 Feb 20224.854.864.544.734.621,394,615
24 Feb 20225.085.094.714.854.741,402,036
23 Feb 20224.805.104.765.034.91406,995
22 Feb 20224.994.994.704.834.72477,320
21 Feb 20224.714.834.704.814.70412,108
18 Feb 20224.714.834.674.804.69221,860
17 Feb 20224.844.874.754.804.69212,628
16 Feb 20224.754.834.714.834.72164,456
15 Feb 20224.774.774.644.734.62159,412
14 Feb 20224.874.904.694.784.67446,408
11 Feb 20225.005.004.854.904.79397,742
10 Feb 20225.075.155.015.034.91195,471
09 Feb 20224.995.074.895.044.92435,533
08 Feb 20225.025.044.884.964.84281,611
07 Feb 20225.035.034.895.014.89355,276
04 Feb 20224.985.084.965.084.96159,340
03 Feb 20225.075.074.965.024.90152,671
02 Feb 20225.015.104.895.074.95454,363
01 Feb 20225.155.155.015.074.95479,358
31 Jan 20224.965.134.965.094.97301,509
28 Jan 20225.055.054.915.004.88386,590
27 Jan 20225.055.204.914.944.83674,127
25 Jan 20225.155.225.005.074.95375,408
24 Jan 20225.155.275.155.205.08284,191
21 Jan 20225.405.405.275.325.20547,997
20 Jan 20225.525.545.345.405.27535,783
19 Jan 20225.585.675.495.555.42283,541
18 Jan 20225.585.705.555.615.48264,977
17 Jan 20225.605.705.455.585.45385,215
14 Jan 20225.505.715.505.705.57471,765
13 Jan 20225.755.785.505.595.46930,839
12 Jan 20225.966.045.795.815.68762,365
11 Jan 20225.835.985.795.825.68537,082
10 Jan 20225.986.005.875.935.79644,537
07 Jan 20225.716.205.716.025.88963,221
06 Jan 20225.905.905.425.695.561,246,450
05 Jan 20226.156.195.955.995.85781,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...