Australia markets close in 4 hours 50 minutes

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.3300+0.0300 (+0.70%)
As of 11:01AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20214.33004.36004.30004.33004.330044,793
01 Dec 20214.25004.33004.25004.30004.3000434,619
30 Nov 20214.28004.31004.25004.25004.2500276,199
29 Nov 20214.25004.32004.23004.25004.2500406,374
26 Nov 20214.27004.29004.16004.22004.2200363,569
25 Nov 20214.25004.28004.18004.23004.2300204,596
24 Nov 20214.33004.36004.20004.21004.2100716,837
23 Nov 20214.26004.36004.25004.25004.2500342,225
22 Nov 20214.31004.35004.26004.28004.2800585,529
19 Nov 20214.40004.40004.31004.34004.3400177,994
18 Nov 20214.41004.46004.35004.39004.3900187,393
17 Nov 20214.28004.40004.25004.39004.3900159,386
16 Nov 20214.47004.47004.22004.28004.2800601,700
15 Nov 20214.21004.47004.16004.37004.37001,829,529
12 Nov 20214.34004.34004.11004.22004.22001,121,871
11 Nov 20214.39004.39004.30004.34004.3400226,019
10 Nov 20214.35004.41004.17004.36004.3600719,646
09 Nov 20214.41004.48004.40004.41004.4100446,621
08 Nov 20214.53004.55004.41004.41004.4100406,636
05 Nov 20214.58004.63004.51004.54004.5400323,169
04 Nov 20214.51004.60004.46504.58004.5800488,836
03 Nov 20214.48004.53004.40004.51004.5100330,881
02 Nov 20214.43004.49004.39004.46004.4600255,919
01 Nov 20214.45004.50004.36004.36004.3600538,268
29 Oct 20214.44004.44004.34004.38004.3800500,642
28 Oct 20214.24004.45004.19004.39004.3900916,866
27 Oct 20214.40004.42004.15004.23004.23001,038,272
26 Oct 20214.28004.31004.24004.26004.2600183,020
25 Oct 20214.30004.31004.25004.27004.2700254,774
22 Oct 20214.25004.31004.21004.29004.2900375,030
21 Oct 20214.26004.33004.20004.24004.2400996,769
20 Oct 20214.36004.40004.23004.23004.23003,768,526
19 Oct 20214.35004.40004.30004.34004.3400399,714
18 Oct 20214.46004.46004.31004.35004.3500551,530
15 Oct 20214.27004.44004.22004.37004.3700726,343
14 Oct 20214.20004.28004.19004.20004.2000802,689
13 Oct 20214.16004.20004.08004.15004.1500850,677
12 Oct 20214.20004.25004.15004.20004.2000629,696
11 Oct 20214.28004.28004.16004.19004.1900790,562
08 Oct 20214.40004.40004.29004.30004.3000238,456
07 Oct 20214.40004.41504.33004.35004.3500205,295
06 Oct 20214.40004.49004.35004.36004.3600475,678
05 Oct 20214.45004.45004.40004.40004.4000329,260
04 Oct 20214.54004.56004.46004.48004.4800311,227
01 Oct 20214.52004.59004.49004.52004.5200448,415
30 Sept 20214.60004.60004.48004.52004.52001,177,440
29 Sept 20214.62004.64004.52004.57004.5700867,546
28 Sept 20214.97005.08004.57004.68004.68002,461,045
27 Sept 20214.59004.72004.57004.69004.6900948,515
24 Sept 20214.64004.65004.54004.56004.5600285,996
23 Sept 20214.60004.65004.56004.59004.5900830,669
22 Sept 20214.44004.75004.37004.55004.55001,493,903
21 Sept 20214.42004.44004.36004.40004.4000241,989
20 Sept 20214.50004.50004.40004.42004.4200547,596
17 Sept 20214.49004.57004.44004.46004.4600341,674
16 Sept 20214.41004.49004.38004.48004.4800322,305
15 Sept 20214.41004.43004.36004.40004.4000657,801
14 Sept 20214.46004.46004.37004.41004.4100357,770
13 Sept 20214.48004.49004.39004.45004.4500303,708
10 Sept 20214.50004.52004.43004.50004.5000176,293
09 Sept 20214.60004.60004.46004.47004.4700501,961
08 Sept 20214.47004.69004.38004.59004.59001,917,154
07 Sept 20214.51004.54004.46004.49004.4900341,947
06 Sept 20214.48004.54004.42004.51004.5100526,907
03 Sept 20214.40004.50004.33004.40004.4000848,920
02 Sept 20214.40004.44004.30004.35004.3500284,994
01 Sept 20214.45004.45004.36004.40004.4000397,729
31 Aug 20214.49004.51004.45004.49004.4900424,930
30 Aug 20214.50004.50004.35004.45004.4500406,292
27 Aug 20214.50004.56004.40004.44004.44001,595,881
26 Aug 20214.48004.63004.42004.50004.50002,206,705
25 Aug 20214.20004.24004.15004.20004.2000250,190
24 Aug 20214.25004.30004.11004.20004.2000446,514
23 Aug 20214.17004.25004.17004.25004.2500297,441
20 Aug 20214.22004.25004.11004.13004.1300263,388
19 Aug 20214.10004.20004.10004.20004.2000659,545
18 Aug 20214.22004.23004.07004.08004.0800557,821
17 Aug 20214.40004.49004.20004.22004.2200730,361
16 Aug 20214.24004.40004.20004.37004.3700801,962
13 Aug 20214.21004.25004.15004.18004.1800721,822
12 Aug 20214.20004.30004.18004.18004.1800181,853
11 Aug 20214.16004.25004.10004.22004.2200951,211
10 Aug 20214.25004.29004.13004.13004.1300368,787
09 Aug 20214.15004.28004.12004.26004.2600499,699
06 Aug 20214.14004.28004.11004.14004.1400745,745
05 Aug 20213.95004.15003.93004.10004.1000810,115
04 Aug 20213.95003.98003.90003.94003.9400497,602
03 Aug 20213.89003.92003.85003.90003.9000138,978
02 Aug 20213.91003.93003.83003.89003.8900182,996
30 July 20213.87003.93003.81003.88003.8800292,858
29 July 20213.79003.85003.77003.85003.8500214,045
28 July 20213.79003.79003.73003.78003.78001,473,884
27 July 20213.73003.82003.69003.76003.7600276,650
26 July 20213.80003.83003.70003.71003.7100591,242
23 July 20213.66003.76003.61003.74003.74004,980,665
22 July 20213.70003.70003.57003.60003.6000171,211
21 July 20213.71003.72003.67003.69003.6900109,421
20 July 20213.70003.73003.61003.65003.6500223,761
19 July 20213.60003.73003.58503.69003.6900539,500
16 July 20213.50003.59003.50003.57003.5700686,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...