ALS Limited (ALQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.91

+0.09

(+0.70%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jan 2022	12.75	12.97	12.75	12.91	12.91	442,615
14 Jan 2022	12.72	12.95	12.72	12.82	12.82	612,152
13 Jan 2022	12.85	12.95	12.83	12.90	12.90	434,393
12 Jan 2022	12.97	13.19	12.87	12.91	12.91	952,909
11 Jan 2022	12.72	13.06	12.72	12.96	12.96	981,985
10 Jan 2022	13.07	13.08	12.84	12.96	12.96	688,260
07 Jan 2022	13.08	13.35	13.08	13.18	13.18	403,803
06 Jan 2022	13.29	13.38	13.11	13.17	13.17	1,314,783
05 Jan 2022	13.59	13.59	13.24	13.50	13.50	898,562
04 Jan 2022	13.30	13.46	13.20	13.42	13.42	652,493
31 Dec 2021	13.14	13.29	13.08	13.08	13.08	283,753
30 Dec 2021	13.20	13.32	13.12	13.32	13.32	311,354
29 Dec 2021	13.19	13.22	13.09	13.16	13.16	1,122,107
24 Dec 2021	13.15	13.18	13.03	13.07	13.07	141,651
23 Dec 2021	12.87	13.10	12.87	12.98	12.98	378,522
22 Dec 2021	12.80	12.90	12.73	12.90	12.90	692,250
21 Dec 2021	12.77	12.84	12.67	12.78	12.78	1,104,845
20 Dec 2021	12.90	12.94	12.67	12.77	12.77	431,586
17 Dec 2021	13.14	13.14	12.91	12.91	12.91	1,427,333
16 Dec 2021	13.15	13.27	13.03	13.07	13.07	1,188,151
15 Dec 2021	13.16	13.28	13.02	13.10	13.10	1,241,363
14 Dec 2021	13.19	13.36	13.11	13.21	13.21	909,039
13 Dec 2021	13.18	13.27	13.09	13.22	13.22	884,836
10 Dec 2021	13.18	13.18	13.04	13.13	13.13	1,785,232
09 Dec 2021	13.13	13.19	12.97	13.12	13.12	1,423,446
08 Dec 2021	13.39	13.41	12.98	13.09	13.09	1,504,496
07 Dec 2021	12.89	12.93	12.55	12.79	12.79	1,133,178
06 Dec 2021	12.66	12.94	12.57	12.61	12.61	2,508,566
03 Dec 2021	12.63	12.81	12.55	12.65	12.65	2,393,831
02 Dec 2021	12.01	12.34	12.01	12.30	12.30	2,082,439
02 Dec 2021	0.158 Dividend
01 Dec 2021	12.31	12.50	12.31	12.34	12.18	1,360,114
30 Nov 2021	12.12	12.54	12.07	12.45	12.29	2,238,349
29 Nov 2021	11.98	12.21	11.97	12.11	11.95	1,826,980
26 Nov 2021	11.97	12.25	11.90	11.99	11.84	1,124,002
25 Nov 2021	11.67	12.15	11.51	12.15	11.99	3,728,075
24 Nov 2021	12.34	12.35	11.79	11.79	11.64	1,720,101
23 Nov 2021	12.20	12.47	12.20	12.41	12.25	897,654
22 Nov 2021	12.96	12.96	12.45	12.45	12.29	1,488,266
19 Nov 2021	12.83	12.90	12.32	12.52	12.36	1,705,004
18 Nov 2021	13.67	13.77	13.00	13.03	12.86	1,668,103
17 Nov 2021	13.89	14.14	13.41	13.58	13.41	1,119,180
16 Nov 2021	13.66	13.71	13.53	13.61	13.44	661,390
15 Nov 2021	13.65	13.79	13.62	13.76	13.58	528,716
12 Nov 2021	13.19	13.60	13.19	13.57	13.40	743,845
11 Nov 2021	13.31	13.47	13.20	13.43	13.26	601,023
10 Nov 2021	13.43	13.64	13.35	13.63	13.46	529,677
09 Nov 2021	13.60	13.64	13.46	13.50	13.33	454,612
08 Nov 2021	13.55	13.58	13.40	13.54	13.37	625,977
05 Nov 2021	13.61	13.77	13.49	13.56	13.39	613,858
04 Nov 2021	13.55	13.63	13.38	13.51	13.34	1,121,884
03 Nov 2021	13.65	13.71	13.39	13.53	13.36	827,314
02 Nov 2021	13.52	13.59	13.18	13.29	13.12	673,608
01 Nov 2021	13.35	13.55	13.32	13.50	13.33	604,751
29 Oct 2021	13.34	13.45	13.17	13.21	13.04	575,392
28 Oct 2021	13.29	13.42	13.25	13.37	13.20	731,959
27 Oct 2021	13.50	13.58	13.34	13.37	13.20	668,165
26 Oct 2021	13.61	13.85	13.45	13.58	13.41	515,804
25 Oct 2021	13.80	13.89	13.67	13.69	13.51	394,829
22 Oct 2021	13.60	13.75	13.60	13.71	13.53	658,569
21 Oct 2021	13.86	13.86	13.63	13.67	13.49	636,554
20 Oct 2021	13.80	13.94	13.75	13.81	13.63	1,044,426
19 Oct 2021	13.79	13.91	13.66	13.66	13.49	961,336
18 Oct 2021	13.67	13.74	13.55	13.61	13.44	571,440
15 Oct 2021	13.47	13.71	13.30	13.56	13.39	1,615,027
14 Oct 2021	13.32	13.41	13.21	13.35	13.18	1,133,919
13 Oct 2021	13.15	13.29	13.14	13.24	13.07	874,322
12 Oct 2021	13.03	13.20	13.03	13.19	13.02	1,089,809
11 Oct 2021	12.74	13.16	12.74	13.11	12.94	1,078,396
08 Oct 2021	12.81	13.23	12.81	13.13	12.96	1,457,700
07 Oct 2021	12.60	12.78	12.52	12.65	12.49	1,279,302
06 Oct 2021	12.30	12.47	12.22	12.41	12.25	1,262,809
05 Oct 2021	12.19	12.44	12.10	12.28	12.12	1,100,367
04 Oct 2021	12.64	12.69	12.41	12.55	12.39	532,158
01 Oct 2021	12.42	12.53	12.29	12.34	12.18	986,645
30 Sept 2021	12.60	12.80	12.60	12.69	12.53	1,203,532
29 Sept 2021	12.58	12.79	12.44	12.70	12.54	1,023,963
28 Sept 2021	12.62	12.81	12.51	12.68	12.52	730,255
27 Sept 2021	12.79	12.93	12.75	12.85	12.69	492,846
24 Sept 2021	12.94	13.00	12.69	12.75	12.59	420,270
23 Sept 2021	12.86	13.04	12.81	12.95	12.78	1,488,606
22 Sept 2021	12.71	12.84	12.68	12.72	12.56	796,285
21 Sept 2021	12.69	12.91	12.63	12.88	12.72	735,735
20 Sept 2021	12.85	12.92	12.75	12.81	12.65	1,019,185
17 Sept 2021	12.95	13.06	12.81	13.00	12.83	1,515,036
16 Sept 2021	12.98	13.05	12.80	12.89	12.72	1,154,929
15 Sept 2021	12.68	12.83	12.62	12.81	12.65	704,040
14 Sept 2021	12.91	12.94	12.73	12.79	12.63	1,224,449
13 Sept 2021	12.81	12.84	12.60	12.72	12.56	447,266
10 Sept 2021	12.98	12.98	12.77	12.86	12.70	716,671
09 Sept 2021	12.74	12.87	12.57	12.64	12.48	1,009,773
08 Sept 2021	12.77	12.90	12.55	12.77	12.61	563,511
07 Sept 2021	12.90	13.02	12.71	12.95	12.78	967,587
06 Sept 2021	12.79	13.00	12.79	12.95	12.78	1,310,365
03 Sept 2021	12.78	12.95	12.62	12.73	12.57	1,026,305
02 Sept 2021	12.52	12.92	12.52	12.83	12.67	1,221,433
01 Sept 2021	12.44	12.57	12.21	12.45	12.29	1,635,014
31 Aug 2021	12.49	12.86	12.44	12.76	12.60	893,263
30 Aug 2021	12.69	12.80	12.46	12.50	12.34	758,613
27 Aug 2021	12.63	12.74	12.53	12.65	12.49	957,671
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.30+22.20(+0.29%)

AUD/USD0.7210-0.0001(-0.01%)

ASX 2007,417.30+23.40(+0.32%)

OIL84.39+0.57(+0.68%)

GOLD1,819.30+2.80(+0.15%)

BTC-AUD59,457.98-876.66(-1.45%)

ALS Limited (ALQ.AX)

ALL ORDS
7,739.30
+22.20(+0.29%)

AUD/USD
0.7210
-0.0001(-0.01%)

ASX 200
7,417.30
+23.40(+0.32%)

OIL
84.39
+0.57(+0.68%)

GOLD
1,819.30
+2.80(+0.15%)

BTC-AUD
59,457.98
-876.66(-1.45%)