Advertisement
Advertisement
Australian Clinical Labs Limited (ACL.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 3.5500 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 463,391 |
| Mar 24, 2023 | 3.6200 | 3.6500 | 3.5850 | 3.6300 | 3.6300 | 292,539 |
| Mar 23, 2023 | 3.7000 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 286,633 |
| Mar 22, 2023 | 3.8700 | 3.8700 | 3.6400 | 3.7400 | 3.7400 | 802,329 |
| Mar 21, 2023 | 3.7600 | 3.8350 | 3.7400 | 3.7900 | 3.7900 | 1,698,495 |
| Mar 20, 2023 | 3.6000 | 3.7650 | 3.6000 | 3.6800 | 3.6800 | 2,090,800 |
| Mar 17, 2023 | 3.7300 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 1,423,044 |
| Mar 16, 2023 | 3.6200 | 3.7500 | 3.6000 | 3.7200 | 3.7200 | 985,339 |
| Mar 15, 2023 | 3.6400 | 3.7300 | 3.6200 | 3.7100 | 3.7100 | 491,825 |
| Mar 14, 2023 | 3.6100 | 3.7000 | 3.5900 | 3.6400 | 3.6400 | 773,549 |
| Mar 13, 2023 | 3.6700 | 3.6800 | 3.5800 | 3.6300 | 3.6300 | 458,131 |
| Mar 10, 2023 | 3.6500 | 3.6850 | 3.5800 | 3.6600 | 3.6600 | 524,035 |
| Mar 09, 2023 | 3.6500 | 3.7300 | 3.5400 | 3.7000 | 3.7000 | 596,429 |
| Mar 08, 2023 | 3.7900 | 3.8500 | 3.6500 | 3.6600 | 3.6600 | 603,529 |
| Mar 07, 2023 | 3.7500 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 1,324,738 |
| Mar 06, 2023 | 3.6700 | 3.7900 | 3.6500 | 3.7300 | 3.7300 | 845,225 |
| Mar 03, 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 726,169 |
| Mar 02, 2023 | 3.6400 | 3.6700 | 3.5900 | 3.6600 | 3.6600 | 918,592 |
| Mar 01, 2023 | 3.6000 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 1,707,609 |
| Feb 28, 2023 | 3.5600 | 3.6250 | 3.5300 | 3.6100 | 3.6100 | 1,301,808 |
| Feb 27, 2023 | 3.5100 | 3.5600 | 3.4900 | 3.5600 | 3.5600 | 1,067,178 |
| Feb 24, 2023 | 3.4300 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 1,126,232 |
| Feb 23, 2023 | 3.3800 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 977,448 |
| Feb 22, 2023 | 3.4000 | 3.4000 | 3.1800 | 3.4000 | 3.4000 | 1,285,705 |
| Feb 21, 2023 | 3.4200 | 3.5500 | 3.2700 | 3.4500 | 3.4500 | 3,247,754 |
| Feb 20, 2023 | 2.9300 | 3.3300 | 2.8500 | 3.3300 | 3.3300 | 2,916,198 |
| Feb 17, 2023 | 2.9600 | 3.0000 | 2.9250 | 2.9600 | 2.9600 | 650,356 |
| Feb 16, 2023 | 2.9200 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 831,910 |
| Feb 15, 2023 | 2.8800 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 424,227 |
| Feb 14, 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8800 | 2.8800 | 639,907 |
| Feb 13, 2023 | 2.9100 | 2.9150 | 2.8600 | 2.8700 | 2.8700 | 798,463 |
| Feb 10, 2023 | 2.9200 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 1,094,637 |
| Feb 09, 2023 | 2.9800 | 3.0300 | 2.9250 | 2.9400 | 2.9400 | 1,686,532 |
| Feb 08, 2023 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 502,629 |
| Feb 07, 2023 | 3.0400 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 764,697 |
| Feb 06, 2023 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 415,168 |
| Feb 03, 2023 | 3.1100 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 514,298 |
| Feb 02, 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 408,467 |
| Feb 01, 2023 | 3.1100 | 3.1450 | 3.1000 | 3.1300 | 3.1300 | 426,234 |
| Jan 31, 2023 | 3.0700 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 553,477 |
| Jan 30, 2023 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 1,012,205 |
| Jan 27, 2023 | 3.0900 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 913,464 |
| Jan 25, 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 505,719 |
| Jan 24, 2023 | 3.0100 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 179,570 |
| Jan 23, 2023 | 3.0500 | 3.0800 | 2.9600 | 3.0100 | 3.0100 | 735,309 |
| Jan 20, 2023 | 3.0700 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 538,552 |
| Jan 19, 2023 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 353,238 |
| Jan 18, 2023 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 1,210,606 |
| Jan 17, 2023 | 3.1800 | 3.2200 | 3.0900 | 3.1100 | 3.1100 | 810,071 |
| Jan 16, 2023 | 3.1300 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 602,879 |
| Jan 13, 2023 | 3.1300 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 326,990 |
| Jan 12, 2023 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 495,560 |
| Jan 11, 2023 | 2.9700 | 3.0800 | 2.9500 | 3.0500 | 3.0500 | 671,923 |
| Jan 10, 2023 | 2.9900 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 625,119 |
| Jan 09, 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 382,749 |
| Jan 06, 2023 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 162,806 |
| Jan 05, 2023 | 2.9400 | 2.9800 | 2.9050 | 2.9300 | 2.9300 | 224,657 |
| Jan 04, 2023 | 2.9500 | 2.9600 | 2.9100 | 2.9300 | 2.9300 | 167,908 |
| Jan 03, 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 273,209 |
| Dec 30, 2022 | 2.9800 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 105,565 |
| Dec 29, 2022 | 3.0300 | 3.0300 | 2.9400 | 2.9500 | 2.9500 | 311,032 |
| Dec 28, 2022 | 3.0300 | 3.0300 | 2.9600 | 2.9900 | 2.9900 | 344,447 |
| Dec 23, 2022 | 3.0000 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 542,379 |
| Dec 22, 2022 | 2.9600 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 832,812 |
| Dec 21, 2022 | 2.9500 | 2.9700 | 2.8650 | 2.9500 | 2.9500 | 1,006,927 |
| Dec 20, 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 759,207 |
| Dec 19, 2022 | 3.0000 | 3.0300 | 2.9400 | 2.9500 | 2.9500 | 751,062 |
| Dec 16, 2022 | 3.0700 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 781,716 |
| Dec 15, 2022 | 3.0500 | 3.1100 | 3.0200 | 3.0800 | 3.0800 | 1,877,496 |
| Dec 14, 2022 | 3.1300 | 3.1300 | 2.9850 | 3.0400 | 3.0400 | 1,239,933 |
| Dec 13, 2022 | 3.1600 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 906,723 |
| Dec 12, 2022 | 3.1200 | 3.1400 | 3.0800 | 3.1100 | 3.1100 | 655,067 |
| Dec 09, 2022 | 3.1100 | 3.1650 | 3.0400 | 3.1000 | 3.1000 | 1,102,194 |
| Dec 08, 2022 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 625,534 |
| Dec 07, 2022 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 944,636 |
| Dec 06, 2022 | 3.2200 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 1,057,670 |
| Dec 05, 2022 | 3.2000 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 511,726 |
| Dec 02, 2022 | 3.3800 | 3.4000 | 3.1900 | 3.1900 | 3.1900 | 1,361,882 |
| Dec 01, 2022 | 3.4200 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 737,495 |
| Nov 30, 2022 | 3.3400 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 2,030,223 |
| Nov 29, 2022 | 3.2000 | 3.3600 | 3.1700 | 3.3500 | 3.3500 | 2,276,776 |
| Nov 28, 2022 | 3.4300 | 3.4300 | 3.1300 | 3.1400 | 3.1400 | 1,701,268 |
| Nov 25, 2022 | 3.3600 | 3.5300 | 3.3600 | 3.4400 | 3.4400 | 323,861 |
| Nov 24, 2022 | 3.3700 | 3.4250 | 3.3400 | 3.4100 | 3.4100 | 655,269 |
| Nov 23, 2022 | 3.3600 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 411,777 |
| Nov 22, 2022 | 3.4100 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 406,241 |
| Nov 21, 2022 | 3.5000 | 3.5000 | 3.3850 | 3.4000 | 3.4000 | 473,837 |
| Nov 18, 2022 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 1,388,057 |
| Nov 17, 2022 | 3.5300 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 320,217 |
| Nov 16, 2022 | 3.5400 | 3.5400 | 3.4600 | 3.4700 | 3.4700 | 377,960 |
| Nov 15, 2022 | 3.6000 | 3.6100 | 3.5050 | 3.5200 | 3.5200 | 543,726 |
| Nov 14, 2022 | 3.8200 | 3.8200 | 3.5000 | 3.5300 | 3.5300 | 657,490 |
| Nov 11, 2022 | 3.4000 | 3.5900 | 3.3900 | 3.5800 | 3.5800 | 659,100 |
| Nov 10, 2022 | 3.3600 | 3.3800 | 3.3200 | 3.3700 | 3.3700 | 240,992 |
| Nov 09, 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,670,683 |
| Nov 08, 2022 | 3.3700 | 3.4200 | 3.3000 | 3.3500 | 3.3500 | 554,927 |
| Nov 07, 2022 | 3.3500 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 601,396 |
| Nov 04, 2022 | 3.3600 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 420,167 |
| Nov 03, 2022 | 3.5600 | 3.5600 | 3.3800 | 3.3800 | 3.3800 | 342,699 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
