Australian Clinical Labs Limited (ASX:ACL)
Australia · Delayed Price · Currency is AUD 2.050
+0.020 (0.99%)
Apr 7, 2026, 4:11 PM AEST
Australian Clinical Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 555,022 |
| Apr 2, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | -0.49% | 1,994,549 |
| Apr 1, 2026 | 2.11 | 2.11 | 2.03 | 2.04 | 2.04 | -1.92% | 881,800 |
| Mar 31, 2026 | 2.02 | 2.11 | 2.02 | 2.08 | 2.08 | 2.97% | 1,222,587 |
| Mar 30, 2026 | 2.03 | 2.05 | 2.00 | 2.02 | 2.02 | - | 593,149 |
| Mar 27, 2026 | 2.04 | 2.06 | 2.01 | 2.02 | 2.02 | -1.94% | 339,464 |
| Mar 26, 2026 | 2.04 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 484,266 |
| Mar 25, 2026 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 3.32% | 380,827 |
| Mar 24, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 316,343 |
| Mar 23, 2026 | 1.94 | 1.99 | 1.92 | 1.94 | 1.94 | -0.26% | 488,627 |
| Mar 20, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.48% | 2,615,687 |
| Mar 19, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -1.95% | 363,814 |
| Mar 18, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | 1.49% | 585,390 |
| Mar 17, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | - | 367,319 |
| Mar 16, 2026 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 529,712 |
| Mar 13, 2026 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | -0.97% | 405,727 |
| Mar 12, 2026 | 2.17 | 2.17 | 2.06 | 2.07 | 2.07 | -4.17% | 490,689 |
| Mar 11, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.12 | -1.37% | 497,652 |
| Mar 10, 2026 | 2.19 | 2.21 | 2.17 | 2.19 | 2.15 | - | 374,957 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.15 | 2.19 | 2.15 | -0.45% | 589,647 |
| Mar 6, 2026 | 2.21 | 2.23 | 2.19 | 2.20 | 2.16 | -0.90% | 432,377 |
| Mar 5, 2026 | 2.16 | 2.23 | 2.16 | 2.22 | 2.18 | 3.74% | 374,468 |
| Mar 4, 2026 | 2.18 | 2.19 | 2.14 | 2.14 | 2.10 | -2.73% | 1,825,330 |
| Mar 3, 2026 | 2.23 | 2.24 | 2.19 | 2.20 | 2.16 | -1.35% | 824,465 |
| Mar 2, 2026 | 2.26 | 2.26 | 2.21 | 2.23 | 2.19 | -1.33% | 366,483 |
| Feb 27, 2026 | 2.26 | 2.27 | 2.21 | 2.26 | 2.22 | 2.26% | 425,316 |
| Feb 26, 2026 | 2.20 | 2.22 | 2.17 | 2.21 | 2.17 | 0.91% | 434,656 |
| Feb 25, 2026 | 2.16 | 2.22 | 2.16 | 2.19 | 2.15 | 0.92% | 1,018,135 |
| Feb 24, 2026 | 2.23 | 2.24 | 2.16 | 2.17 | 2.13 | -1.81% | 634,737 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.20 | 2.21 | 2.17 | -2.21% | 1,501,815 |
| Feb 20, 2026 | 2.20 | 2.29 | 2.19 | 2.26 | 2.22 | 2.73% | 1,241,490 |
| Feb 19, 2026 | 2.17 | 2.23 | 2.12 | 2.20 | 2.16 | 2.33% | 1,644,248 |
| Feb 18, 2026 | 2.21 | 2.28 | 2.13 | 2.15 | 2.11 | -2.27% | 1,169,079 |
| Feb 17, 2026 | 2.24 | 2.25 | 2.14 | 2.20 | 2.16 | -1.79% | 1,414,227 |
| Feb 16, 2026 | 2.19 | 2.30 | 2.08 | 2.24 | 2.20 | -7.44% | 2,871,615 |
| Feb 13, 2026 | 2.44 | 2.46 | 2.37 | 2.42 | 2.38 | -0.82% | 625,611 |
| Feb 12, 2026 | 2.53 | 2.53 | 2.42 | 2.44 | 2.40 | -2.79% | 701,943 |
| Feb 11, 2026 | 2.55 | 2.55 | 2.49 | 2.51 | 2.47 | - | 383,075 |
| Feb 10, 2026 | 2.46 | 2.54 | 2.46 | 2.51 | 2.47 | 2.45% | 690,354 |
| Feb 9, 2026 | 2.67 | 2.67 | 2.45 | 2.45 | 2.41 | -5.04% | 2,426,988 |
| Feb 6, 2026 | 2.74 | 2.74 | 2.57 | 2.58 | 2.54 | -5.49% | 1,032,670 |
| Feb 5, 2026 | 2.72 | 2.75 | 2.69 | 2.73 | 2.68 | 1.87% | 233,990 |
| Feb 4, 2026 | 2.78 | 2.83 | 2.68 | 2.68 | 2.63 | -3.60% | 804,463 |
| Feb 3, 2026 | 2.80 | 2.86 | 2.76 | 2.78 | 2.73 | -0.36% | 693,435 |
| Feb 2, 2026 | 2.69 | 2.81 | 2.69 | 2.79 | 2.74 | 2.20% | 837,679 |
| Jan 30, 2026 | 2.70 | 2.75 | 2.68 | 2.73 | 2.68 | 1.49% | 1,026,126 |
| Jan 29, 2026 | 2.71 | 2.74 | 2.63 | 2.69 | 2.64 | 0.75% | 463,328 |
| Jan 28, 2026 | 2.74 | 2.74 | 2.63 | 2.67 | 2.62 | -1.48% | 762,184 |
| Jan 27, 2026 | 2.63 | 2.78 | 2.61 | 2.71 | 2.66 | 2.26% | 766,030 |
| Jan 23, 2026 | 2.61 | 2.66 | 2.61 | 2.65 | 2.60 | -0.75% | 257,942 |