Australia markets closed

ALS Limited (ALQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.68-0.21 (-1.93%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 202210.7910.9010.6710.6810.681,564,379
29 June 202210.8911.0810.8110.8910.891,232,330
28 June 202211.2011.3310.9410.9910.99999,126
27 June 202211.2011.4111.1511.2711.271,347,329
24 June 202211.0611.2011.0611.1011.101,852,808
23 June 202211.1011.2111.0411.0611.061,215,522
22 June 202210.9011.0710.8511.0111.011,186,842
21 June 202211.0211.1110.9011.0011.001,252,059
20 June 202210.9511.0210.8610.8910.89752,757
17 June 202210.8710.9710.6110.9210.922,282,617
16 June 202211.3511.3511.1311.1511.151,977,034
15 June 202211.5611.5611.1311.1311.132,600,585
14 June 202211.7011.7011.1911.4011.402,875,565
10 June 202212.5912.5912.2512.3712.371,419,339
09 June 202212.5612.6712.2712.4112.411,362,993
08 June 202212.7312.8512.5212.6312.631,573,282
07 June 202212.6212.6912.4912.5612.56946,363
06 June 202212.6712.7712.5712.6412.64861,194
06 June 20220.17 Dividend
03 June 202213.1013.1012.6512.8012.631,619,949
02 June 202212.7012.8112.5412.7012.531,432,819
01 June 202212.9113.0912.8412.8412.672,158,447
31 May 202212.7212.8312.6312.7912.622,659,618
30 May 202212.9112.9112.6212.7112.542,688,235
27 May 202212.8712.9412.4412.7612.592,851,771
26 May 202212.3812.8012.2612.7412.571,561,546
25 May 202211.7812.4311.4612.0111.852,147,337
24 May 202212.1312.1511.7811.7811.62774,360
23 May 202212.3512.5312.2012.2112.05778,095
20 May 202212.2712.3812.1712.1712.01610,387
19 May 202212.0812.4412.0412.2612.102,150,239
18 May 202212.0412.3012.0412.2712.11869,496
17 May 202211.9412.0911.9012.0311.87866,907
16 May 202212.0112.2511.9211.9211.76499,073
13 May 202211.8712.0811.6512.0111.851,521,102
12 May 202212.1212.2411.9011.9911.831,339,971
11 May 202212.1012.4612.0112.2912.132,479,829
10 May 202212.2012.4011.8712.2512.091,764,393
09 May 202212.4812.7712.4212.5112.34929,143
06 May 202212.7212.9612.5412.6112.44853,464
05 May 202213.0013.2712.7612.9412.771,081,179
04 May 202212.7412.9312.5512.9012.73914,820
03 May 202212.7212.8512.6712.8112.641,498,461
02 May 202213.0013.0612.7412.8112.64648,146
29 Apr 202212.9413.2012.9013.1012.931,080,439
28 Apr 202212.8412.9712.8012.8712.70859,035
27 Apr 202212.5412.8812.5412.7812.611,152,337
26 Apr 202213.0713.2112.7712.8112.641,083,522
22 Apr 202213.1813.3613.0813.3413.161,105,327
21 Apr 202213.2213.3813.1113.3513.17895,679
20 Apr 202213.1113.2513.0613.0712.90834,939
19 Apr 202213.0113.2513.0113.0912.92840,202
14 Apr 202213.0913.2113.0313.0812.91664,614
13 Apr 202212.9213.1212.8413.0712.90841,170
12 Apr 202213.0513.1312.7812.8412.671,126,825
11 Apr 202212.9413.3012.9013.2413.06963,349
08 Apr 202212.6413.0812.5213.0012.831,620,026
07 Apr 202213.3913.4312.7712.8012.631,423,795
06 Apr 202213.6013.6913.3113.4713.29905,525
05 Apr 202213.4113.7613.4113.6413.46765,195
04 Apr 202213.3913.4113.2613.3613.18694,441
01 Apr 202213.3013.4113.2213.2513.07523,724
31 Mar 202213.5113.5713.3413.4013.22935,808
30 Mar 202213.5413.5913.2313.5113.331,668,817
29 Mar 202213.2913.5013.1913.4413.26939,555
28 Mar 202213.2613.3312.9213.0412.87906,370
25 Mar 202213.3113.4713.2213.3513.171,106,917
24 Mar 202213.3313.3313.1113.1813.00645,537
23 Mar 202213.2213.4013.1613.3713.19899,098
22 Mar 202213.0913.1312.9813.1112.94752,542
21 Mar 202213.0613.0812.9112.9512.78714,233
18 Mar 202212.9012.9812.8412.9112.741,111,263
17 Mar 202212.8013.0712.7012.9312.761,431,499
16 Mar 202212.9012.9312.6612.7612.59702,166
15 Mar 202212.6012.8812.5912.6812.511,694,386
14 Mar 202212.9613.0912.7812.8412.671,354,421
11 Mar 202212.5112.9112.5112.8512.681,042,274
10 Mar 202212.5812.9912.5812.9012.732,356,258
09 Mar 202212.4112.7612.3012.5312.361,132,319
08 Mar 202212.6612.9312.6012.6312.462,243,407
07 Mar 202212.8912.8912.3812.5012.331,073,511
04 Mar 202213.0213.1412.8412.8912.721,797,618
03 Mar 202213.4313.4812.9713.0112.841,386,684
02 Mar 202212.3512.8612.2912.8112.642,186,132
01 Mar 202212.1212.5611.8612.3812.221,490,118
28 Feb 202211.7111.9011.6311.8311.67738,845
25 Feb 202211.8111.8111.5311.7411.581,065,251
24 Feb 202211.8311.9011.4711.4911.341,614,727
23 Feb 202211.6312.0311.6311.9911.83859,124
22 Feb 202211.8112.0111.6611.7111.55883,536
21 Feb 202211.8012.1011.8012.0811.921,158,269
18 Feb 202211.8012.1611.8012.0111.85872,067
17 Feb 202212.2512.3411.8711.9311.771,542,236
16 Feb 202212.2912.5012.2012.4212.261,501,916
15 Feb 202211.8712.0611.7512.0011.841,644,253
14 Feb 202211.9312.2811.9212.0011.841,445,646
11 Feb 202211.6812.3411.6812.3012.141,721,241
10 Feb 202211.8912.0411.8111.9811.821,156,097
09 Feb 202212.0012.0011.5711.8111.651,514,648
08 Feb 202211.5012.0511.5011.8411.681,190,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...