Australia markets close in 5 hours 6 minutes

Australian Clinical Labs Limited (ACL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.4900+0.0300 (+1.22%)
As of 11:05AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.47002.49002.46002.49002.49003,465
23 Apr 20242.41002.46002.41002.46002.460036,583
22 Apr 20242.37002.42002.37002.41502.415014,823
19 Apr 20242.40002.40002.36002.37502.375093,634
18 Apr 20242.43002.43002.40002.41002.410076,288
17 Apr 2024------
16 Apr 20242.39502.44002.38002.42002.4200138,887
15 Apr 20242.50002.51002.44002.47002.47001,094,365
12 Apr 20242.53502.55002.52002.52002.520035,342
11 Apr 20242.58002.58002.51002.54002.540034,339
10 Apr 20242.54002.58002.52002.53002.530045,905
09 Apr 20242.56002.60002.52002.54002.540047,525
08 Apr 20242.64002.65002.56002.60002.600053,525
05 Apr 20242.61002.66502.60002.60002.600046,333
04 Apr 20242.66002.68002.60502.64002.640027,829
03 Apr 20242.66002.71002.65002.68002.680019,606
02 Apr 20242.68002.70002.67002.69002.6900119,313
28 Mar 20242.68002.72502.67002.70002.700044,734
28 Mar 20240.03 Dividend
27 Mar 20242.70002.75002.65002.73002.700048,347
26 Mar 20242.62002.70002.62002.69002.660415,905
25 Mar 20242.66002.68002.63002.64002.611037,536
22 Mar 20242.64002.67002.64002.65002.620922,573
21 Mar 20242.64502.68002.64002.66002.630889,528
20 Mar 20242.57002.64502.57002.64002.611046,611
19 Mar 20242.54002.58002.47002.55002.522047,853
18 Mar 20242.58002.58002.53002.55502.526925,328
15 Mar 20242.53002.60002.53002.58002.551631,820
14 Mar 20242.55002.60002.52002.54002.512145,746
13 Mar 20242.56002.58002.55002.58002.551620,942
12 Mar 20242.64002.65002.52002.54002.5121108,658
11 Mar 20242.61002.68002.61002.66002.630816,867
08 Mar 20242.56502.64002.56502.64002.611030,161
07 Mar 20242.56002.57002.53002.55002.522014,419
06 Mar 20242.55002.57002.53002.57002.541840,933
05 Mar 20242.47002.57002.47002.57002.541829,115
04 Mar 20242.42002.50002.41002.49002.4626107,982
01 Mar 20242.38002.42002.35002.41002.383573,521
29 Feb 20242.36002.40002.30502.40002.3736224,832
28 Feb 20242.38002.49002.26002.44002.4132166,880
27 Feb 20242.76002.76002.58002.58002.5516131,762
26 Feb 20242.76002.80002.74002.78002.749564,765
23 Feb 20242.80002.80502.74502.76002.729733,198
22 Feb 20242.69002.78502.66002.77002.7396596,979
21 Feb 20242.83002.83002.66002.70002.6703191,382
20 Feb 20242.90002.90002.84002.85002.818743,426
19 Feb 20242.98002.98002.91002.92002.887926,032
16 Feb 20243.00003.02002.94502.96002.927595,355
15 Feb 20243.04003.05002.98003.00002.967040,296
14 Feb 20243.00003.02002.98003.00002.967063,083
13 Feb 20242.97503.05002.97503.04003.006639,094
12 Feb 20242.94002.98002.94002.97502.942324,497
09 Feb 20242.91002.96502.90002.95002.917670,339
08 Feb 20242.89002.92002.84002.91002.878054,725
07 Feb 20242.90002.91002.85002.89002.858265,515
06 Feb 20242.92002.95002.87002.88002.8484247,159
05 Feb 20242.99003.00002.92502.95002.917672,222
02 Feb 20242.98003.00502.97002.98002.947344,816
01 Feb 20243.01003.04002.91002.99002.957171,601
31 Jan 20243.05003.05002.99003.04003.006660,461
30 Jan 20243.07003.09003.03003.05003.016531,116
29 Jan 20243.12003.14003.07003.07003.036365,725
25 Jan 20243.04003.12003.03003.12003.085742,677
24 Jan 20243.03003.05002.99003.05003.0165294,828
23 Jan 20243.03003.08003.02003.05503.021482,414
22 Jan 20243.01003.08003.00503.03002.996797,496
19 Jan 20242.92003.02002.92002.98002.9473147,578
18 Jan 2024------
17 Jan 20242.97003.00002.96002.99002.957122,803
16 Jan 20242.97003.02002.97002.98002.947311,463
15 Jan 20243.02003.05002.94002.96002.927584,244
12 Jan 20243.01003.01002.97503.00502.972044,067
11 Jan 20243.04003.07003.00003.03002.996748,224
10 Jan 20242.93003.04002.93003.03002.996781,097
09 Jan 20242.85002.94002.85002.91002.878071,717
08 Jan 20242.85002.87002.81502.82002.789023,965
05 Jan 20242.88002.88502.85002.85002.818735,940
04 Jan 20242.94002.94002.86002.87002.838535,737
03 Jan 20242.91502.95002.91002.93002.8978532,607
02 Jan 20242.90002.95002.88002.95002.917657,501
29 Dec 20232.88002.91002.86002.88002.848430,666
28 Dec 20232.89002.91002.86002.88002.848416,609
27 Dec 20232.85002.90002.83002.87002.838516,681
22 Dec 20232.81002.83502.78002.81002.779151,323
21 Dec 20232.85002.86502.78002.81002.779154,732
20 Dec 20232.83002.89002.81002.87502.843492,181
19 Dec 20232.83002.85002.79002.82002.7890151,104
18 Dec 20232.89002.89002.83002.84002.808856,035
15 Dec 20232.86002.91002.85002.90002.868141,484
14 Dec 2023------
13 Dec 20232.96002.96002.91502.93002.897836,902
12 Dec 20232.96003.03002.91502.93002.8978119,515
11 Dec 20232.92002.98502.92002.97002.937430,271
08 Dec 20232.82002.89002.79002.88002.8484233,654
07 Dec 20232.67002.77002.66002.74002.709968,502
06 Dec 20232.62002.67002.62002.66002.630834,173
05 Dec 20232.62002.67002.61002.64002.611018,443
04 Dec 20232.57002.63002.55002.62002.591235,528
01 Dec 20232.62002.62002.55002.56002.531925,948
30 Nov 20232.58002.60002.54002.58002.551639,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...