Skip to main content
Australian Clinical Labs Limited (ASX:ACL)
Australia flag Australia · Delayed Price · Currency is AUD
2.820
+0.030 (1.08%)
At close: Dec 5, 2025

Australian Clinical Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.852.782.822.821.08%408,479
Dec 4, 20252.842.842.792.792.79-0.36%549,132
Dec 3, 20252.852.872.802.802.80-1.75%771,949
Dec 2, 20252.842.892.792.852.85-1.38%912,109
Dec 1, 20252.932.972.852.892.89-1.03%842,403
Nov 28, 20252.952.952.862.922.922.10%719,774
Nov 27, 20252.902.912.852.862.86-1.38%500,087
Nov 26, 20252.832.912.832.902.902.47%574,577
Nov 25, 20252.812.862.812.832.830.71%561,532
Nov 24, 20252.732.842.732.812.813.69%1,014,953
Nov 21, 20252.732.752.702.712.71-2.17%323,667
Nov 20, 20252.682.772.682.772.774.53%883,591
Nov 19, 20252.612.672.612.652.651.92%293,881
Nov 18, 20252.672.682.602.602.60-2.99%525,892
Nov 17, 20252.702.702.632.682.68-0.74%1,339,002
Nov 14, 20252.682.702.632.702.700.37%633,589
Nov 13, 20252.712.752.672.692.69-0.37%752,989
Nov 12, 20252.642.712.632.702.702.27%835,305
Nov 11, 20252.632.642.612.642.641.15%352,778
Nov 10, 20252.562.632.552.612.612.35%510,193
Nov 7, 20252.612.612.542.552.55-2.30%736,803
Nov 6, 20252.622.662.612.612.61-228,493
Nov 5, 20252.682.682.612.612.61-2.61%341,250
Nov 4, 20252.642.682.622.682.681.90%441,890
Nov 3, 20252.602.642.602.632.631.15%381,127
Oct 31, 20252.562.622.542.602.60-1,062,179
Oct 30, 20252.612.622.562.602.60-1.14%1,313,565
Oct 29, 20252.702.702.622.632.63-686,106
Oct 28, 20252.712.712.622.632.63-2.95%889,306
Oct 27, 20252.762.782.672.712.71-1.09%536,041
Oct 24, 20252.752.822.732.742.74-0.36%1,063,000
Oct 23, 20252.632.772.572.752.758.70%2,205,975
Oct 22, 20252.552.552.512.532.53-1.17%822,521
Oct 21, 20252.552.572.532.562.561.19%646,093
Oct 20, 20252.512.552.512.532.530.80%438,814
Oct 17, 20252.532.542.502.512.51-0.79%421,766
Oct 16, 20252.482.542.462.532.532.85%494,262
Oct 15, 20252.432.472.432.462.462.07%2,523,550
Oct 14, 20252.492.492.402.412.41-2.43%1,026,192
Oct 13, 20252.462.482.442.472.47-0.40%569,353
Oct 10, 20252.462.492.452.482.480.40%377,888
Oct 9, 20252.502.502.462.472.47-0.40%276,978
Oct 8, 20252.502.512.452.482.48-0.80%700,707
Oct 7, 20252.502.532.492.502.50-1,079,636
Oct 6, 20252.532.552.502.502.50-0.79%525,566
Oct 3, 20252.482.532.482.522.521.61%439,146
Oct 2, 20252.452.482.412.482.482.90%903,512
Oct 1, 20252.432.432.392.412.410.42%874,400
Sep 30, 20252.442.452.382.402.40-1.64%1,334,287
Sep 29, 20252.492.522.442.442.44-2.01%818,266
Sep 26, 20252.512.512.482.492.49-0.80%567,098
Sep 25, 20252.542.542.462.512.510.40%833,996
Sep 24, 20252.522.572.492.502.50-0.79%1,072,267
Sep 23, 20252.532.542.512.522.52-856,008
Sep 22, 20252.592.592.512.522.52-2.70%606,166
Sep 19, 20252.552.592.512.592.593.60%4,986,813
Sep 18, 20252.522.522.482.502.50-225,096
Sep 17, 20252.512.542.492.502.50-0.40%723,043
Sep 16, 20252.572.572.502.512.51-1.57%359,805
Sep 15, 20252.562.572.522.552.550.39%554,063
Sep 12, 20252.502.582.502.542.542.01%801,104
Sep 11, 20252.522.542.482.492.49-0.80%523,465
Sep 10, 20252.542.572.512.512.51-1.18%406,407
Sep 9, 20252.612.632.522.542.54-3.05%785,096
Sep 8, 20252.622.622.582.622.620.77%352,971
Sep 5, 20252.642.652.592.602.60-1.14%345,815
Sep 4, 20252.632.682.622.632.630.77%800,632
Sep 3, 20252.662.682.612.612.61-2.25%517,066
Sep 2, 20252.732.752.672.672.67-1.48%293,828
Sep 1, 20252.772.782.692.712.71-4.91%546,957
Aug 29, 20252.792.872.762.852.761.79%1,474,174
Aug 28, 20252.732.832.702.802.713.32%1,322,727
Aug 27, 20252.702.742.632.712.621.50%1,954,627
Aug 26, 20252.702.932.642.672.596.80%8,092,005
Aug 25, 20252.532.572.472.502.42-0.40%1,244,288
Aug 22, 20252.552.552.502.512.43-0.40%2,403,463
Aug 21, 20252.762.762.492.522.44-8.03%3,147,891
Aug 20, 20252.752.822.732.742.65-0.36%843,375
Aug 19, 20252.702.752.672.752.662.23%585,112
Aug 18, 20252.702.722.672.692.61-0.37%531,251
Aug 15, 20252.732.732.692.702.61-0.37%445,630
Aug 14, 20252.712.752.712.712.62-314,412
Aug 13, 20252.742.742.702.712.62-0.73%2,631,731
Aug 12, 20252.842.842.722.732.64-3.19%2,804,422
Aug 11, 20252.822.842.812.822.730.36%207,303
Aug 8, 20252.832.842.812.812.72-0.71%144,467
Aug 7, 20252.802.852.782.832.741.07%307,510
Aug 6, 20252.742.802.732.802.712.56%1,310,817
Aug 5, 20252.822.822.712.732.640.37%562,020
Aug 4, 20252.722.752.712.722.630.37%276,619
Aug 1, 20252.782.782.712.712.62-1.81%407,606
Jul 31, 20252.792.802.752.762.67-1.43%584,437
Jul 30, 20252.832.852.792.802.71-0.71%461,954
Jul 29, 20252.832.832.782.822.73-0.35%670,719
Jul 28, 20252.852.862.812.832.74-1,570,048
Jul 25, 20252.872.892.832.832.74-1.39%550,778
Jul 24, 20252.832.882.822.872.781.77%477,428
Jul 23, 20252.822.852.772.822.73-1,365,847
Jul 22, 20252.832.842.792.822.730.36%665,300
Jul 21, 20252.832.832.762.812.72-1.40%669,369