ASX - Delayed Quote
AUD
Australian Clinical Labs Limited (ACL.AX)
3.2300
-0.0700
(-2.12%)
At close: 4:10:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.3100
3.3200
3.0600
3.2300
3.2300
1,549,114
Oct 30, 2026
3.2500
3.3200
3.2450
3.3000
3.3000
595,414
Oct 29, 2026
3.1800
3.2600
3.1700
3.2400
3.2400
929,039
Oct 28, 2026
2.9800
3.1800
2.9200
3.1500
3.1500
1,632,550
Oct 27, 2026
2.9800
2.9800
2.9300
2.9600
2.9600
248,228
Oct 26, 2026
2.9300
2.9900
2.8900
2.9800
2.9800
645,944
Oct 23, 2026
2.9100
2.9300
2.8900
2.9300
2.9300
1,866,016
Oct 22, 2026
2.9200
2.9400
2.8900
2.9200
2.9200
315,727
Oct 21, 2026
2.9200
2.9500
2.8900
2.9200
2.9200
268,559
Oct 20, 2026
2.8500
2.9200
2.8500
2.9000
2.9000
532,146
Oct 19, 2026
2.8500
2.8800
2.8200
2.8700
2.8700
148,230
Oct 16, 2026
2.8700
2.8850
2.8500
2.8600
2.8600
119,558
Oct 15, 2026
2.8300
2.8400
2.7600
2.8400
2.8400
557,967
Oct 14, 2026
2.8400
2.8700
2.8000
2.8300
2.8300
128,611
Oct 13, 2026
2.9000
2.9300
2.8400
2.8600
2.8600
404,597
Oct 12, 2026
2.9500
2.9500
2.9000
2.9100
2.9100
123,921
Oct 9, 2026
2.8200
3.0000
2.7950
2.9400
2.9400
987,724
Oct 8, 2026
2.8300
2.8300
2.7900
2.8000
2.8000
176,419
Oct 7, 2026
2.7700
2.8300
2.7700
2.8200
2.8200
101,221
Oct 6, 2026
2.8000
2.8500
2.7900
2.8100
2.8100
194,624
Oct 5, 2026
2.8000
2.8200
2.7500
2.8100
2.8100
137,657
Oct 2, 2026
2.7600
2.8000
2.7500
2.7900
2.7900
242,666
Oct 1, 2026
2.8100
2.8100
2.7500
2.7600
2.7600
169,765
Sep 30, 2026
2.8600
2.8850
2.8200
2.8500
2.8500
769,659
Sep 29, 2026
2.8000
2.8500
2.7700
2.8300
2.8300
408,659
Sep 28, 2026
2.8400
2.8400
2.7400
2.7800
2.7800
163,760
Sep 25, 2026
2.8600
2.8600
2.7600
2.7700
2.7700
309,687
Sep 24, 2026
2.8100
2.8900
2.7900
2.8200
2.8200
271,025
Sep 23, 2026
2.8600
2.8700
2.8200
2.8500
2.8500
603,512
Sep 22, 2026
2.9200
2.9900
2.8400
2.8500
2.8500
760,421
Sep 21, 2026
2.8800
2.9200
2.8300
2.9200
2.9200
308,113
Sep 18, 2026
2.8500
2.8800
2.8200
2.8800
2.8800
2,244,986
Sep 17, 2026
2.8400
2.8900
2.8200
2.8800
2.8800
477,960
Sep 16, 2026
2.8000
2.8400
2.8000
2.8400
2.8400
497,256
Sep 15, 2026
2.7600
2.8200
2.7300
2.8200
2.8200
427,810
Sep 14, 2026
2.7400
2.7500
2.7100
2.7300
2.7300
245,089
Sep 11, 2026
2.7550
2.7800
2.7000
2.7300
2.7300
295,622
Sep 10, 2026
2.7600
2.8000
2.7300
2.7600
2.7600
341,867
Sep 9, 2026
2.7900
2.8300
2.7600
2.8000
2.8000
716,699
Sep 8, 2026
2.7700
2.7900
2.7400
2.7700
2.7700
270,276
Sep 7, 2026
2.7500
2.7900
2.7200
2.7700
2.7700
342,275
Sep 4, 2026
2.7000
2.7500
2.6900
2.7500
2.7500
518,324
Sep 3, 2026
2.7100
2.7400
2.7000
2.7100
2.7100
445,629
Sep 2, 2026
0.0925
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
2.6500
2.7600
2.6300
2.7100
2.7100
406,279
Sep 1, 2026
2.7800
2.8100
2.7600
2.8000
2.7075
461,939
Aug 31, 2026
2.8000
2.8200
2.7700
2.7800
2.6882
516,049
Aug 28, 2026
2.8400
2.8800
2.7600
2.8000
2.7075
502,796
Aug 27, 2026
2.8700
3.0300
2.7850
2.8200
2.7268
1,230,721
Aug 26, 2026
2.9700
2.9700
2.8400
2.8600
2.7655
1,390,275
Aug 25, 2026
2.9800
3.0000
2.9450
2.9700
2.8719
744,807
Aug 24, 2026
2.9700
3.0250
2.9400
2.9900
2.8912
1,460,141
Aug 21, 2026
2.8900
2.9800
2.8600
2.9600
2.8622
1,154,255
Aug 20, 2026
2.8400
2.8900
2.7850
2.8900
2.7945
707,895
Aug 19, 2026
2.8400
2.8600
2.7800
2.8500
2.7558
1,234,404
Aug 18, 2026
2.7100
2.8500
2.7100
2.8400
2.7462
2,164,608
Aug 17, 2026
2.4500
2.8600
2.4500
2.7000
2.6108
5,945,671
Aug 14, 2026
2.3700
2.3900
2.3300
2.3500
2.2724
482,373
Aug 13, 2026
2.3200
2.3650
2.2950
2.3600
2.2820
338,194
Aug 12, 2026
2.4100
2.4100
2.3100
2.3200
2.2434
579,435
Aug 11, 2026
2.3800
2.4100
2.3500
2.4100
2.3304
468,347
Aug 10, 2026
2.3800
2.4000
2.3400
2.3600
2.2820
670,751
Aug 7, 2026
2.3600
2.4100
2.3500
2.3800
2.3014
470,832
Aug 6, 2026
2.3800
2.4500
2.3800
2.4100
2.3304
298,022
Aug 5, 2026
2.4300
2.4400
2.3800
2.3800
2.3014
164,684
Aug 4, 2026
2.3400
2.4300
2.3400
2.4200
2.3401
589,040
Aug 3, 2026
2.3800
2.3900
2.3400
2.3500
2.2724
184,014
Jul 31, 2026
2.3900
2.4100
2.3700
2.3800
2.3014
440,897
Jul 30, 2026
2.4500
2.4500
2.3800
2.4000
2.3207
378,703
Jul 29, 2026
2.4000
2.4600
2.3700
2.4300
2.3497
471,218
Jul 28, 2026
2.3600
2.4000
2.3450
2.4000
2.3207
691,440
Jul 27, 2026
2.3000
2.3600
2.3000
2.3500
2.2724
426,921
Jul 24, 2026
2.2100
2.3300
2.2000
2.3100
2.2337
683,825
Jul 23, 2026
2.3200
2.3400
2.2300
2.2300
2.1563
591,588
Jul 22, 2026
2.3900
2.3900
2.2900
2.3300
2.2530
391,635
Jul 21, 2026
2.3500
2.3500
2.2900
2.3300
2.2530
490,155
Jul 20, 2026
2.3800
2.3800
2.3100
2.3300
2.2530
255,092
Jul 17, 2026
2.4100
2.4600
2.2800
2.3600
2.2820
645,263
Jul 16, 2026
2.2200
2.4200
2.2100
2.4100
2.3304
1,116,486
Jul 15, 2026
2.2900
2.2900
2.2500
2.2700
2.1950
657,408
Jul 14, 2026
2.2600
2.2900
2.2200
2.2900
2.2143
565,466
Jul 13, 2026
2.2500
2.2500
2.2100
2.2300
2.1563
694,100
Jul 10, 2026
2.2000
2.2300
2.1900
2.2200
2.1467
994,808
Jul 9, 2026
2.2300
2.2700
2.2150
2.2200
2.1467
669,191
Jul 8, 2026
2.3000
2.3000
2.1950
2.2300
2.1563
1,003,036
Jul 7, 2026
2.2500
2.3000
2.2500
2.2800
2.2047
421,944
Jul 6, 2026
2.2200
2.3100
2.2200
2.2900
2.2143
425,558
Jul 3, 2026
2.2700
2.2700
2.2300
2.2400
2.1660
295,951
Jul 2, 2026
2.2600
2.2600
2.2200
2.2300
2.1563
357,640
Jul 1, 2026
2.2000
2.3200
2.2000
2.2400
2.1660
549,233
Jun 30, 2026
2.2600
2.2800
2.2000
2.2400
2.1660
747,849
Jun 29, 2026
2.1700
2.2600
2.1700
2.2500
2.1757
183,187
Jun 26, 2026
2.2500
2.2700
2.2100
2.2200
2.1467
605,329
Jun 25, 2026
2.1500
2.2400
2.1400
2.2200
2.1467
434,906
Jun 24, 2026
2.1500
2.1800
2.1100
2.1500
2.0790
440,947
Jun 23, 2026
2.2000
2.2100
2.1500
2.1500
2.0790
528,774
Jun 22, 2026
2.1900
2.2400
2.1800
2.2100
2.1370
329,914
Jun 19, 2026
2.1600
2.2200
2.1600
2.1900
2.1177
661,117
Jun 18, 2026
2.2700
2.2700
2.1800
2.1900
2.1177
367,284
Jun 17, 2026
2.2450
2.2800
2.2200
2.2600
2.1853
386,306
Jun 16, 2026
2.2100
2.2600
2.1800
2.2300
2.1563
563,920
Jun 15, 2026
2.1400
2.2100
2.1400
2.2100
2.1370
367,660
Jun 12, 2026
2.1700
2.1900
2.1500
2.1600
2.0886
271,682
Jun 11, 2026
2.0600
2.1800
2.0600
2.1600
2.0886
384,526
Jun 10, 2026
2.0500
2.1100
2.0500
2.1100
2.0403
507,585
Jun 9, 2026
2.0500
2.0800
2.0450
2.0600
1.9919
382,022
Jun 5, 2026
2.0700
2.0900
2.0500
2.0600
1.9919
287,430
Jun 4, 2026
2.0300
2.0650
1.9900
2.0400
1.9726
451,007
Jun 3, 2026
2.0000
2.0300
1.9700
2.0300
1.9629
570,354
Jun 2, 2026
2.0600
2.0800
2.0000
2.0000
1.9339
624,270
Jun 1, 2026
2.0200
2.0800
2.0000
2.0700
2.0016
436,673
May 29, 2026
1.9850
2.0300
1.9800
2.0300
1.9629
535,367
May 28, 2026
2.0400
2.0400
1.9650
1.9850
1.9194
1,170,864
May 27, 2026
2.0300
2.0400
1.9950
2.0100
1.9436
682,977
May 26, 2026
1.9600
2.0400
1.9600
2.0200
1.9533
1,064,669
May 25, 2026
1.9800
1.9900
1.9450
1.9850
1.9194
252,257
May 22, 2026
1.9450
2.0200
1.9250
1.9700
1.9049
781,530
May 21, 2026
1.9200
1.9550
1.9200
1.9300
1.8662
302,858
May 20, 2026
1.9100
1.9350
1.9050
1.9250
1.8614
691,033
May 19, 2026
1.8500
1.9250
1.8500
1.9100
1.8469
731,469
May 18, 2026
1.8700
1.8900
1.8350
1.8350
1.7744
524,145
May 15, 2026
1.8450
1.9000
1.8450
1.8950
1.8324
760,773
May 14, 2026
1.8600
1.8750
1.8325
1.8350
1.7744
829,627
May 13, 2026
1.9100
1.9100
1.8650
1.8650
1.8034
1,189,517
May 12, 2026
1.9300
1.9300
1.8800
1.9100
1.8469
625,647
May 11, 2026
1.9350
1.9450
1.8900
1.9300
1.8662
379,939
May 8, 2026
1.9550
1.9550
1.9100
1.9200
1.8566
201,262
May 7, 2026
1.9150
1.9500
1.8925
1.9100
1.8469
828,315
May 6, 2026
1.8900
1.9100
1.8750
1.9100
1.8469
742,204
May 5, 2026
1.9100
1.9350
1.8800
1.8850
1.8227
422,380
May 4, 2026
1.9100
1.9400
1.9100
1.9200
1.8566
632,076
May 1, 2026
1.8800
1.9300
1.8750
1.9200
1.8566
969,066
Apr 30, 2026
1.9100
1.9100
1.8700
1.8900
1.8276
1,056,622
Apr 29, 2026
1.9300
1.9450
1.9100
1.9100
1.8469
792,037
Apr 28, 2026
1.9400
1.9400
1.9100
1.9300
1.8662
960,706
Apr 27, 2026
1.9450
1.9625
1.9300
1.9400
1.8759
477,812
Apr 24, 2026
1.9500
1.9650
1.9400
1.9450
1.8807
473,988
Apr 23, 2026
2.0200
2.0250
1.9400
1.9600
1.8953
1,145,660
Apr 22, 2026
2.0700
2.0700
2.0100
2.0200
1.9533
216,702
Apr 21, 2026
2.0700
2.1000
2.0300
2.0700
2.0016
514,139
Apr 20, 2026
2.1000
2.1000
2.0500
2.0900
2.0210
592,074
Apr 17, 2026
2.0900
2.1100
2.0600
2.0900
2.0210
773,308
Apr 16, 2026
2.0200
2.1000
2.0200
2.0800
2.0113
1,643,982
Apr 15, 2026
2.0200
2.0500
2.0100
2.0200
1.9533
343,360
Apr 14, 2026
2.0500
2.0600
2.0100
2.0100
1.9436
524,705
Apr 13, 2026
2.0600
2.0950
2.0200
2.0200
1.9533
1,444,955
Apr 10, 2026
2.0500
2.0800
2.0300
2.0700
2.0016
322,420
Apr 9, 2026
2.0900
2.0900
2.0500
2.0600
1.9919
1,021,647
Apr 8, 2026
2.0600
2.1100
2.0600
2.0700
2.0016
510,135
Apr 7, 2026
2.0200
2.0500
2.0200
2.0500
1.9823
555,022
Apr 2, 2026
2.0400
2.0500
2.0000
2.0300
1.9629
1,994,549
Apr 1, 2026
2.1100
2.1100
2.0300
2.0400
1.9726
878,797
Mar 31, 2026
2.0200
2.1100
2.0200
2.0800
2.0113
1,222,587
Mar 30, 2026
2.0300
2.0500
1.9950
2.0200
1.9533
593,149
Mar 27, 2026
2.0400
2.0600
2.0100
2.0200
1.9533
339,464
Mar 26, 2026
2.0400
2.0600
2.0100
2.0600
1.9919
484,266
Mar 25, 2026
1.9700
2.0400
1.9550
2.0200
1.9533
380,827
Mar 24, 2026
1.9550
1.9725
1.9150
1.9550
1.8904
316,343
Mar 23, 2026
1.9400
1.9900
1.9150
1.9350
1.8711
488,627
Mar 20, 2026
2.0100
2.0150
1.9400
1.9400
1.8759
2,616,782
Mar 19, 2026
2.0500
2.0500
2.0000
2.0100
1.9436
363,044
Mar 18, 2026
2.0300
2.0800
2.0300
2.0500
1.9823
585,390
Mar 17, 2026
2.0800
2.0800
2.0000
2.0200
1.9533
367,319
Mar 16, 2026
2.0400
2.0700
2.0200
2.0200
1.9533
529,712
Mar 13, 2026
2.0700
2.0700
2.0100
2.0500
1.9823
405,727
Mar 12, 2026
0.0375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
2.1700
2.1700
2.0600
2.0700
2.0016
490,689
Mar 11, 2026
2.1900
2.1900
2.1450
2.1600
2.0524
496,481
Mar 10, 2026
2.1900
2.2100
2.1700
2.1900
2.0809
374,957
Mar 9, 2026
2.2000
2.2000
2.1500
2.1900
2.0809
589,647
Mar 6, 2026
2.2100
2.2300
2.1900
2.2000
2.0904
432,377
Mar 5, 2026
2.1600
2.2300
2.1600
2.2200
2.1094
374,468
Mar 4, 2026
2.1800
2.1900
2.1400
2.1400
2.0334
1,825,330
Mar 3, 2026
2.2300
2.2350
2.1850
2.2000
2.0904
824,465
Mar 2, 2026
2.2600
2.2600
2.2100
2.2300
2.1189
366,483
Feb 27, 2026
2.2600
2.2700
2.2100
2.2600
2.1474
425,316
Feb 26, 2026
2.2000
2.2200
2.1700
2.2100
2.0999
434,656
Feb 25, 2026
2.1600
2.2200
2.1600
2.1900
2.0809
1,018,135
Feb 24, 2026
2.2300
2.2400
2.1600
2.1700
2.0619
634,737
Feb 23, 2026
2.2800
2.2800
2.2000
2.2100
2.0999
1,501,815
Feb 20, 2026
2.2000
2.2900
2.1900
2.2600
2.1474
1,241,490
Feb 19, 2026
2.1700
2.2300
2.1200
2.2000
2.0904
1,644,248
Feb 18, 2026
2.2100
2.2800
2.1300
2.1500
2.0429
1,169,079
Feb 17, 2026
2.2400
2.2500
2.1350
2.2000
2.0904
1,414,227
Feb 16, 2026
2.1900
2.2950
2.0800
2.2400
2.1284
2,871,615
Feb 13, 2026
2.4400
2.4550
2.3700
2.4200
2.2994
625,611
Feb 12, 2026
2.5300
2.5300
2.4200
2.4400
2.3184
701,943
Feb 11, 2026
2.5500
2.5500
2.4900
2.5100
2.3849
383,075
Feb 10, 2026
2.4600
2.5400
2.4600
2.5100
2.3849
690,354
Feb 9, 2026
2.6700
2.6700
2.4500
2.4500
2.3279
2,426,988
Feb 6, 2026
2.7400
2.7400
2.5700
2.5800
2.4515
1,032,670
Feb 5, 2026
2.7200
2.7500
2.6900
2.7300
2.5940
233,990
Feb 4, 2026
2.7800
2.8300
2.6800
2.6800
2.5465
804,463
Feb 3, 2026
2.8000
2.8600
2.7600
2.7800
2.6415
693,435
Feb 2, 2026
2.6900
2.8100
2.6900
2.7900
2.6510
837,679
Jan 30, 2026
2.7000
2.7500
2.6800
2.7300
2.5940
1,026,126
Jan 29, 2026
2.7100
2.7400
2.6300
2.6900
2.5560
463,328
Jan 28, 2026
2.7400
2.7400
2.6300
2.6700
2.5370
762,184
Jan 27, 2026
2.6300
2.7800
2.6100
2.7100
2.5750
766,030
Jan 23, 2026
2.6100
2.6600
2.6100
2.6500
2.5180
257,942
Jan 22, 2026
2.5700
2.6800
2.5700
2.6700
2.5370
597,517
Jan 21, 2026
2.5500
2.6000
2.5400
2.6000
2.4705
1,289,130
Jan 20, 2026
2.5400
2.5700
2.5250
2.5700
2.4420
241,056
Jan 19, 2026
2.6700
2.6700
2.5300
2.5400
2.4134
471,627
Jan 16, 2026
2.7000
2.7000
2.6200
2.6400
2.5085
191,167
Jan 15, 2026
2.6600
2.6700
2.6500
2.6700
2.5370
416,803
Jan 14, 2026
2.6600
2.6800
2.6400
2.6500
2.5180
192,925
Jan 13, 2026
2.6800
2.6900
2.6500
2.6500
2.5180
460,890
Jan 12, 2026
2.7000
2.7400
2.6650
2.6900
2.5560
353,064
Jan 9, 2026
2.6400
2.7200
2.6400
2.7100
2.5750
432,579
Jan 8, 2026
2.6300
2.6500
2.6050
2.6500
2.5180
404,725
Jan 7, 2026
2.6000
2.6400
2.5900
2.6300
2.4990
266,456
Jan 6, 2026
2.6000
2.6200
2.5700
2.6100
2.4800
421,568
Jan 5, 2026
2.7300
2.7300
2.5900
2.5900
2.4610
1,039,336
Jan 2, 2026
2.7100
2.7500
2.7050
2.7300
2.5940
197,441
Dec 31, 2025
2.7400
2.7500
2.7100
2.7500
2.6130
234,780
Dec 30, 2025
2.7200
2.7450
2.7100
2.7300
2.5940
304,525
Dec 29, 2025
2.7100
2.7200
2.6900
2.7100
2.5750
324,297
Dec 24, 2025
2.7100
2.7200
2.6800
2.6900
2.5560
241,703
Dec 23, 2025
2.6700
2.7200
2.6650
2.7200
2.5845
322,055
Dec 22, 2025
2.7200
2.7200
2.6300
2.6500
2.5180
527,122
Dec 19, 2025
2.7500
2.7900
2.6600
2.7200
2.5845
946,897
Dec 18, 2025
2.8200
2.8400
2.7800
2.8100
2.6700
738,996
Dec 17, 2025
2.7800
2.8150
2.7650
2.8000
2.6605
919,855
Dec 16, 2025
2.7900
2.8300
2.7800
2.7800
2.6415
322,010
Dec 15, 2025
2.8200
2.8400
2.7900
2.8000
2.6605
521,596
Dec 12, 2025
2.8000
2.8500
2.7950
2.8200
2.6795
415,957
Dec 11, 2025
2.8100
2.8250
2.7850
2.8200
2.6795
324,746
Dec 10, 2025
2.8300
2.8400
2.7700
2.7900
2.6510
779,754
Dec 9, 2025
2.8400
2.8600
2.8200
2.8400
2.6985
944,376
Dec 8, 2025
2.8200
2.8600
2.8000
2.8500
2.7080
325,966
Dec 5, 2025
2.8300
2.8500
2.7800
2.8200
2.6795
408,479
Dec 4, 2025
2.8400
2.8400
2.7900
2.7900
2.6510
549,132
Dec 3, 2025
2.8500
2.8700
2.7950
2.8000
2.6605
771,949
Dec 2, 2025
2.8400
2.8900
2.7850
2.8500
2.7080
912,109
Dec 1, 2025
2.9300
2.9700
2.8500
2.8900
2.7460
842,403
Nov 28, 2025
2.9500
2.9500
2.8600
2.9200
2.7745
719,774
Nov 27, 2025
2.9000
2.9100
2.8450
2.8600
2.7175
500,087
Nov 26, 2025
2.8300
2.9100
2.8300
2.9000
2.7555
574,577
Nov 25, 2025
2.8100
2.8600
2.8100
2.8300
2.6890
572,098
Nov 24, 2025
2.7300
2.8400
2.7300
2.8100
2.6700
1,014,953
Nov 21, 2025
2.7300
2.7500
2.7000
2.7100
2.5750
323,667
Nov 20, 2025
2.6800
2.7700
2.6800
2.7700
2.6320
883,591
Nov 19, 2025
2.6100
2.6700
2.6100
2.6500
2.5180
293,881
Nov 18, 2025
2.6700
2.6750
2.6000
2.6000
2.4705
525,892
Nov 17, 2025
2.7000
2.7000
2.6300
2.6800
2.5465
1,339,002
Nov 14, 2025
2.6800
2.7000
2.6300
2.7000
2.5655
633,589
Nov 13, 2025
2.7100
2.7500
2.6700
2.6900
2.5560
752,989
Nov 12, 2025
2.6350
2.7100
2.6300
2.7000
2.5655
835,305
Nov 11, 2025
2.6300
2.6400
2.6050
2.6400
2.5085
352,778
Nov 10, 2025
2.5650
2.6300
2.5650
2.6100
2.4800
510,193
Nov 7, 2025
2.6100
2.6100
2.5400
2.5500
2.4230
736,803
Nov 6, 2025
2.6200
2.6550
2.6100
2.6100
2.4800
228,493
Nov 5, 2025
2.6800
2.6800
2.6100
2.6100
2.4800
341,250
Nov 4, 2025
2.6400
2.6800
2.6200
2.6800
2.5465
441,890
Nov 3, 2025
2.6000
2.6400
2.5950
2.6300
2.4990
381,127
