Australian Clinical Labs Limited (ASX:ACL)
Australia · Delayed Price · Currency is AUD 2.455
-0.035 (-1.41%)
Sep 29, 2025, 3:39 PM AEST
Australian Clinical Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | -0.80% | 344,304 |
| Sep 25, 2025 | 2.54 | 2.54 | 2.46 | 2.51 | 2.51 | 0.40% | 833,996 |
| Sep 24, 2025 | 2.52 | 2.57 | 2.49 | 2.50 | 2.50 | -0.79% | 1,072,267 |
| Sep 23, 2025 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | - | 856,008 |
| Sep 22, 2025 | 2.59 | 2.59 | 2.51 | 2.52 | 2.52 | -2.70% | 606,166 |
| Sep 19, 2025 | 2.55 | 2.59 | 2.51 | 2.59 | 2.59 | 3.60% | 4,986,813 |
| Sep 18, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | - | 225,096 |
| Sep 17, 2025 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | -0.40% | 723,043 |
| Sep 16, 2025 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | -1.57% | 359,805 |
| Sep 15, 2025 | 2.56 | 2.57 | 2.52 | 2.55 | 2.55 | 0.39% | 554,063 |
| Sep 12, 2025 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 2.01% | 801,104 |
| Sep 11, 2025 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | -0.80% | 523,465 |
| Sep 10, 2025 | 2.54 | 2.57 | 2.51 | 2.51 | 2.51 | -1.18% | 406,407 |
| Sep 9, 2025 | 2.61 | 2.63 | 2.52 | 2.54 | 2.54 | -3.05% | 785,096 |
| Sep 8, 2025 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | 0.77% | 352,971 |
| Sep 5, 2025 | 2.64 | 2.65 | 2.59 | 2.60 | 2.60 | -1.14% | 345,815 |
| Sep 4, 2025 | 2.63 | 2.68 | 2.62 | 2.63 | 2.63 | 0.77% | 800,632 |
| Sep 3, 2025 | 2.66 | 2.68 | 2.61 | 2.61 | 2.61 | -2.25% | 517,066 |
| Sep 2, 2025 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -1.48% | 293,828 |
| Sep 1, 2025 | 2.77 | 2.78 | 2.69 | 2.71 | 2.71 | -4.91% | 546,957 |
| Aug 29, 2025 | 2.79 | 2.87 | 2.76 | 2.85 | 2.76 | 1.79% | 1,474,174 |
| Aug 28, 2025 | 2.73 | 2.83 | 2.70 | 2.80 | 2.71 | 3.32% | 1,322,727 |
| Aug 27, 2025 | 2.70 | 2.74 | 2.63 | 2.71 | 2.62 | 1.50% | 1,954,627 |
| Aug 26, 2025 | 2.70 | 2.93 | 2.64 | 2.67 | 2.59 | 6.80% | 8,092,005 |
| Aug 25, 2025 | 2.53 | 2.57 | 2.47 | 2.50 | 2.42 | -0.40% | 1,244,288 |
| Aug 22, 2025 | 2.55 | 2.55 | 2.50 | 2.51 | 2.43 | -0.40% | 2,403,463 |
| Aug 21, 2025 | 2.76 | 2.76 | 2.49 | 2.52 | 2.44 | -8.03% | 3,147,891 |
| Aug 20, 2025 | 2.75 | 2.82 | 2.73 | 2.74 | 2.65 | -0.36% | 843,375 |
| Aug 19, 2025 | 2.70 | 2.75 | 2.67 | 2.75 | 2.66 | 2.23% | 585,112 |
| Aug 18, 2025 | 2.70 | 2.72 | 2.67 | 2.69 | 2.61 | -0.37% | 531,251 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.69 | 2.70 | 2.61 | -0.37% | 445,630 |
| Aug 14, 2025 | 2.71 | 2.75 | 2.71 | 2.71 | 2.62 | - | 314,412 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.70 | 2.71 | 2.62 | -0.73% | 2,631,731 |
| Aug 12, 2025 | 2.84 | 2.84 | 2.72 | 2.73 | 2.64 | -3.19% | 2,804,422 |
| Aug 11, 2025 | 2.82 | 2.84 | 2.81 | 2.82 | 2.73 | 0.36% | 207,303 |
| Aug 8, 2025 | 2.83 | 2.84 | 2.81 | 2.81 | 2.72 | -0.71% | 144,467 |
| Aug 7, 2025 | 2.80 | 2.85 | 2.78 | 2.83 | 2.74 | 1.07% | 307,510 |
| Aug 6, 2025 | 2.74 | 2.80 | 2.73 | 2.80 | 2.71 | 2.56% | 1,310,817 |
| Aug 5, 2025 | 2.82 | 2.82 | 2.71 | 2.73 | 2.64 | 0.37% | 562,020 |
| Aug 4, 2025 | 2.72 | 2.75 | 2.71 | 2.72 | 2.63 | 0.37% | 276,619 |
| Aug 1, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | 2.62 | -1.81% | 407,606 |
| Jul 31, 2025 | 2.79 | 2.80 | 2.75 | 2.76 | 2.67 | -1.43% | 584,437 |
| Jul 30, 2025 | 2.83 | 2.85 | 2.79 | 2.80 | 2.71 | -0.71% | 461,954 |
| Jul 29, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | 2.73 | -0.35% | 670,719 |
| Jul 28, 2025 | 2.85 | 2.86 | 2.81 | 2.83 | 2.74 | - | 1,570,048 |
| Jul 25, 2025 | 2.87 | 2.89 | 2.83 | 2.83 | 2.74 | -1.39% | 550,778 |
| Jul 24, 2025 | 2.83 | 2.88 | 2.82 | 2.87 | 2.78 | 1.77% | 477,428 |
| Jul 23, 2025 | 2.82 | 2.85 | 2.77 | 2.82 | 2.73 | - | 1,365,847 |
| Jul 22, 2025 | 2.83 | 2.84 | 2.79 | 2.82 | 2.73 | 0.36% | 665,300 |
| Jul 21, 2025 | 2.83 | 2.83 | 2.76 | 2.81 | 2.72 | -1.40% | 669,369 |