Australian Clinical Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.72	2.75	2.69	2.73	2.73	1.87%	233,990
Feb 4, 2026	2.78	2.83	2.68	2.68	2.68	-3.60%	804,463
Feb 3, 2026	2.80	2.86	2.76	2.78	2.78	-0.36%	693,435
Feb 2, 2026	2.69	2.81	2.69	2.79	2.79	2.20%	837,679
Jan 30, 2026	2.70	2.75	2.68	2.73	2.73	1.49%	1,026,126
Jan 29, 2026	2.71	2.74	2.63	2.69	2.69	0.75%	463,328
Jan 28, 2026	2.74	2.74	2.63	2.67	2.67	-1.48%	762,184
Jan 27, 2026	2.63	2.78	2.61	2.71	2.71	2.26%	766,030
Jan 23, 2026	2.61	2.66	2.61	2.65	2.65	-0.75%	257,942
Jan 22, 2026	2.57	2.68	2.57	2.67	2.67	2.69%	597,517
Jan 21, 2026	2.55	2.60	2.54	2.60	2.60	1.17%	1,289,130
Jan 20, 2026	2.54	2.57	2.53	2.57	2.57	1.18%	241,056
Jan 19, 2026	2.67	2.67	2.53	2.54	2.54	-3.79%	471,627
Jan 16, 2026	2.70	2.70	2.62	2.64	2.64	-1.12%	187,774
Jan 15, 2026	2.66	2.67	2.65	2.67	2.67	0.75%	416,803
Jan 14, 2026	2.66	2.68	2.64	2.65	2.65	-	156,549
Jan 13, 2026	2.68	2.69	2.65	2.65	2.65	-1.49%	460,890
Jan 12, 2026	2.70	2.74	2.67	2.69	2.69	-0.74%	353,064
Jan 9, 2026	2.64	2.72	2.64	2.71	2.71	2.26%	432,579
Jan 8, 2026	2.63	2.65	2.61	2.65	2.65	0.76%	404,725
Jan 7, 2026	2.60	2.64	2.59	2.63	2.63	0.77%	266,456
Jan 6, 2026	2.60	2.62	2.57	2.61	2.61	0.77%	421,568
Jan 5, 2026	2.73	2.73	2.59	2.59	2.59	-5.13%	1,039,336
Jan 2, 2026	2.71	2.75	2.71	2.73	2.73	-0.73%	197,441
Dec 31, 2025	2.74	2.75	2.71	2.75	2.75	0.73%	234,780
Dec 30, 2025	2.72	2.75	2.71	2.73	2.73	0.74%	304,525
Dec 29, 2025	2.71	2.72	2.69	2.71	2.71	0.74%	324,297
Dec 24, 2025	2.71	2.72	2.68	2.69	2.69	-1.10%	241,703
Dec 23, 2025	2.67	2.72	2.67	2.72	2.72	2.64%	322,055
Dec 22, 2025	2.72	2.72	2.63	2.65	2.65	-2.57%	527,122
Dec 19, 2025	2.75	2.79	2.66	2.72	2.72	-3.20%	946,897
Dec 18, 2025	2.82	2.84	2.78	2.81	2.81	0.36%	738,996
Dec 17, 2025	2.78	2.82	2.77	2.80	2.80	0.72%	919,855
Dec 16, 2025	2.79	2.83	2.78	2.78	2.78	-0.71%	322,010
Dec 15, 2025	2.82	2.84	2.79	2.80	2.80	-0.71%	521,596
Dec 12, 2025	2.80	2.85	2.80	2.82	2.82	-	415,957
Dec 11, 2025	2.81	2.83	2.79	2.82	2.82	1.08%	324,746
Dec 10, 2025	2.83	2.84	2.77	2.79	2.79	-1.76%	779,754
Dec 9, 2025	2.84	2.86	2.82	2.84	2.84	-0.35%	944,376
Dec 8, 2025	2.82	2.86	2.80	2.85	2.85	1.06%	325,966
Dec 5, 2025	2.83	2.85	2.78	2.82	2.82	1.08%	408,479
Dec 4, 2025	2.84	2.84	2.79	2.79	2.79	-0.36%	549,132
Dec 3, 2025	2.85	2.87	2.80	2.80	2.80	-1.75%	771,949
Dec 2, 2025	2.84	2.89	2.79	2.85	2.85	-1.38%	912,109
Dec 1, 2025	2.93	2.97	2.85	2.89	2.89	-1.03%	842,403
Nov 28, 2025	2.95	2.95	2.86	2.92	2.92	2.10%	719,774
Nov 27, 2025	2.90	2.91	2.85	2.86	2.86	-1.38%	500,087
Nov 26, 2025	2.83	2.91	2.83	2.90	2.90	2.47%	574,577
Nov 25, 2025	2.81	2.86	2.81	2.83	2.83	0.71%	561,532
Nov 24, 2025	2.73	2.84	2.73	2.81	2.81	3.69%	1,014,953