ACL.AX - Australian Clinical Labs Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 3.4400 | 3.4700 | 3.4100 | 3.4600 | 3.4600 | 302,430 |
| 06 June 2023 | 3.3400 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 322,644 |
| 05 June 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3500 | 3.3500 | 436,147 |
| 02 June 2023 | 3.1600 | 3.2600 | 3.1500 | 3.2500 | 3.2500 | 248,022 |
| 01 June 2023 | 3.1800 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 335,036 |
| 31 May 2023 | 3.2100 | 3.2500 | 3.1500 | 3.1800 | 3.1800 | 772,137 |
| 30 May 2023 | 3.3600 | 3.3600 | 3.2100 | 3.2500 | 3.2500 | 461,407 |
| 29 May 2023 | 3.2700 | 3.3200 | 3.2250 | 3.3000 | 3.3000 | 279,829 |
| 26 May 2023 | 3.3800 | 3.3800 | 3.2200 | 3.2400 | 3.2400 | 252,531 |
| 25 May 2023 | 3.3500 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 637,868 |
| 24 May 2023 | 3.4300 | 3.4700 | 3.3200 | 3.3500 | 3.3500 | 550,180 |
| 23 May 2023 | 3.4600 | 3.4700 | 3.3900 | 3.4200 | 3.4200 | 1,009,599 |
| 22 May 2023 | 3.5200 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 349,880 |
| 19 May 2023 | 3.6000 | 3.6000 | 3.4800 | 3.5400 | 3.5400 | 332,932 |
| 18 May 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5500 | 3.5500 | 352,055 |
| 17 May 2023 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 299,075 |
| 16 May 2023 | 3.5300 | 3.6700 | 3.4900 | 3.6000 | 3.6000 | 872,783 |
| 15 May 2023 | 3.4500 | 3.5650 | 3.4500 | 3.5300 | 3.5300 | 265,484 |
| 12 May 2023 | 3.5100 | 3.5150 | 3.4400 | 3.5000 | 3.5000 | 349,204 |
| 11 May 2023 | 3.4900 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 393,067 |
| 10 May 2023 | 3.5300 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 495,162 |
| 09 May 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 351,087 |
| 08 May 2023 | 3.5700 | 3.6000 | 3.5100 | 3.5800 | 3.5800 | 360,374 |
| 05 May 2023 | 3.5500 | 3.5800 | 3.4900 | 3.5500 | 3.5500 | 303,920 |
| 04 May 2023 | 3.6300 | 3.6400 | 3.4500 | 3.5100 | 3.5100 | 1,617,770 |
| 03 May 2023 | 3.6100 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 348,213 |
| 02 May 2023 | 3.5600 | 3.6900 | 3.5600 | 3.6100 | 3.6100 | 819,523 |
| 01 May 2023 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 300,046 |
| 28 Apr 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 233,668 |
| 27 Apr 2023 | 3.5300 | 3.5600 | 3.4700 | 3.5300 | 3.5300 | 380,664 |
| 26 Apr 2023 | 3.6200 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 441,469 |
| 24 Apr 2023 | 3.7200 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 359,972 |
| 21 Apr 2023 | 3.6000 | 3.7300 | 3.5700 | 3.7100 | 3.7100 | 571,869 |
| 20 Apr 2023 | 3.5400 | 3.5700 | 3.4800 | 3.5700 | 3.5700 | 382,274 |
| 19 Apr 2023 | 3.6000 | 3.6000 | 3.4600 | 3.5300 | 3.5300 | 1,583,804 |
| 18 Apr 2023 | 3.5000 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | 548,235 |
| 17 Apr 2023 | 3.5700 | 3.5700 | 3.4700 | 3.4900 | 3.4900 | 808,740 |
| 14 Apr 2023 | 3.5900 | 3.6200 | 3.5300 | 3.5300 | 3.5300 | 337,575 |
| 13 Apr 2023 | 3.6000 | 3.6000 | 3.5100 | 3.5600 | 3.5600 | 335,328 |
| 12 Apr 2023 | 3.5800 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 572,628 |
| 11 Apr 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5300 | 3.5300 | 671,864 |
| 06 Apr 2023 | 3.5300 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 690,602 |
| 05 Apr 2023 | 3.5500 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 847,713 |
| 04 Apr 2023 | 3.5600 | 3.6050 | 3.5550 | 3.5800 | 3.5800 | 578,939 |
| 03 Apr 2023 | 3.5800 | 3.5800 | 3.5150 | 3.5400 | 3.5400 | 366,841 |
| 31 Mar 2023 | 3.5400 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 545,830 |
| 30 Mar 2023 | 3.5000 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 672,864 |
| 29 Mar 2023 | 3.5000 | 3.5700 | 3.4600 | 3.4600 | 3.4600 | 429,287 |
| 28 Mar 2023 | 3.5100 | 3.5500 | 3.4200 | 3.5100 | 3.5100 | 610,107 |
| 27 Mar 2023 | 3.5500 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 463,391 |
| 26 Mar 2023 | 0.07 Dividend | |||||
| 24 Mar 2023 | 3.6200 | 3.6500 | 3.5850 | 3.6300 | 3.5600 | 292,539 |
| 23 Mar 2023 | 3.7000 | 3.7400 | 3.6100 | 3.6100 | 3.5404 | 286,633 |
| 22 Mar 2023 | 3.8700 | 3.8700 | 3.6400 | 3.7400 | 3.6679 | 802,329 |
| 21 Mar 2023 | 3.7600 | 3.8350 | 3.7400 | 3.7900 | 3.7169 | 1,698,495 |
| 20 Mar 2023 | 3.6000 | 3.7650 | 3.6000 | 3.6800 | 3.6090 | 2,090,800 |
| 17 Mar 2023 | 3.7300 | 3.7400 | 3.5800 | 3.6000 | 3.5306 | 1,423,044 |
| 16 Mar 2023 | 3.6200 | 3.7500 | 3.6000 | 3.7200 | 3.6483 | 985,339 |
| 15 Mar 2023 | 3.6400 | 3.7300 | 3.6200 | 3.7100 | 3.6385 | 491,825 |
| 14 Mar 2023 | 3.6100 | 3.7000 | 3.5900 | 3.6400 | 3.5698 | 773,549 |
| 13 Mar 2023 | 3.6700 | 3.6800 | 3.5800 | 3.6300 | 3.5600 | 458,131 |
| 10 Mar 2023 | 3.6500 | 3.6850 | 3.5800 | 3.6600 | 3.5894 | 524,035 |
| 09 Mar 2023 | 3.6500 | 3.7300 | 3.5400 | 3.7000 | 3.6287 | 596,429 |
| 08 Mar 2023 | 3.7900 | 3.8500 | 3.6500 | 3.6600 | 3.5894 | 603,529 |
| 07 Mar 2023 | 3.7500 | 3.8700 | 3.7500 | 3.8000 | 3.7267 | 1,324,738 |
| 06 Mar 2023 | 3.6700 | 3.7900 | 3.6500 | 3.7300 | 3.6581 | 845,225 |
| 03 Mar 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6700 | 3.5992 | 726,169 |
| 02 Mar 2023 | 3.6400 | 3.6700 | 3.5900 | 3.6600 | 3.5894 | 918,592 |
| 01 Mar 2023 | 3.6000 | 3.6600 | 3.5600 | 3.6600 | 3.5894 | 1,707,609 |
| 28 Feb 2023 | 3.5600 | 3.6250 | 3.5300 | 3.6100 | 3.5404 | 1,301,808 |
| 27 Feb 2023 | 3.5100 | 3.5600 | 3.4900 | 3.5600 | 3.4913 | 1,067,178 |
| 24 Feb 2023 | 3.4300 | 3.5200 | 3.4200 | 3.5200 | 3.4521 | 1,126,232 |
| 23 Feb 2023 | 3.3800 | 3.4700 | 3.3500 | 3.4500 | 3.3835 | 977,448 |
| 22 Feb 2023 | 3.4000 | 3.4000 | 3.1800 | 3.4000 | 3.3344 | 1,285,705 |
| 21 Feb 2023 | 3.4200 | 3.5500 | 3.2700 | 3.4500 | 3.3835 | 3,247,754 |
| 20 Feb 2023 | 2.9300 | 3.3300 | 2.8500 | 3.3300 | 3.2658 | 2,916,198 |
| 17 Feb 2023 | 2.9600 | 3.0000 | 2.9250 | 2.9600 | 2.9029 | 650,356 |
| 16 Feb 2023 | 2.9200 | 3.0300 | 2.9000 | 2.9600 | 2.9029 | 831,910 |
| 15 Feb 2023 | 2.8800 | 2.9300 | 2.8600 | 2.8800 | 2.8245 | 424,227 |
| 14 Feb 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8800 | 2.8245 | 639,907 |
| 13 Feb 2023 | 2.9100 | 2.9150 | 2.8600 | 2.8700 | 2.8147 | 798,463 |
| 10 Feb 2023 | 2.9200 | 2.9400 | 2.8400 | 2.9000 | 2.8441 | 1,094,637 |
| 09 Feb 2023 | 2.9800 | 3.0300 | 2.9250 | 2.9400 | 2.8833 | 1,686,532 |
| 08 Feb 2023 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | 2.9912 | 502,629 |
| 07 Feb 2023 | 3.0400 | 3.1100 | 3.0100 | 3.0300 | 2.9716 | 764,697 |
| 06 Feb 2023 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0108 | 415,168 |
| 03 Feb 2023 | 3.1100 | 3.1900 | 3.1000 | 3.1300 | 3.0696 | 514,298 |
| 02 Feb 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1000 | 3.0402 | 408,467 |
| 01 Feb 2023 | 3.1100 | 3.1450 | 3.1000 | 3.1300 | 3.0696 | 426,234 |
| 31 Jan 2023 | 3.0700 | 3.1100 | 3.0600 | 3.1000 | 3.0402 | 553,477 |
| 30 Jan 2023 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 2.9912 | 1,012,205 |
| 27 Jan 2023 | 3.0900 | 3.1000 | 3.0000 | 3.0100 | 2.9520 | 913,464 |
| 25 Jan 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0700 | 3.0108 | 505,719 |
| 24 Jan 2023 | 3.0100 | 3.0600 | 2.9900 | 3.0400 | 2.9814 | 179,570 |
| 23 Jan 2023 | 3.0500 | 3.0800 | 2.9600 | 3.0100 | 2.9520 | 735,309 |
| 20 Jan 2023 | 3.0700 | 3.1200 | 3.0200 | 3.0200 | 2.9618 | 538,552 |
| 19 Jan 2023 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 3.0010 | 353,238 |
| 18 Jan 2023 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 2.9421 | 1,210,606 |
| 17 Jan 2023 | 3.1800 | 3.2200 | 3.0900 | 3.1100 | 3.0500 | 810,071 |
| 16 Jan 2023 | 3.1300 | 3.1700 | 3.1200 | 3.1500 | 3.0893 | 602,879 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.