News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	10.79	10.90	10.67	10.68	10.68	1,564,379
29 June 2022	10.89	11.08	10.81	10.89	10.89	1,232,330
28 June 2022	11.20	11.33	10.94	10.99	10.99	999,126
27 June 2022	11.20	11.41	11.15	11.27	11.27	1,347,329
24 June 2022	11.06	11.20	11.06	11.10	11.10	1,852,808
23 June 2022	11.10	11.21	11.04	11.06	11.06	1,215,522
22 June 2022	10.90	11.07	10.85	11.01	11.01	1,186,842
21 June 2022	11.02	11.11	10.90	11.00	11.00	1,252,059
20 June 2022	10.95	11.02	10.86	10.89	10.89	752,757
17 June 2022	10.87	10.97	10.61	10.92	10.92	2,282,617
16 June 2022	11.35	11.35	11.13	11.15	11.15	1,977,034
15 June 2022	11.56	11.56	11.13	11.13	11.13	2,600,585
14 June 2022	11.70	11.70	11.19	11.40	11.40	2,875,565
10 June 2022	12.59	12.59	12.25	12.37	12.37	1,419,339
09 June 2022	12.56	12.67	12.27	12.41	12.41	1,362,993
08 June 2022	12.73	12.85	12.52	12.63	12.63	1,573,282
07 June 2022	12.62	12.69	12.49	12.56	12.56	946,363
06 June 2022	12.67	12.77	12.57	12.64	12.64	861,194
06 June 2022	0.17 Dividend
03 June 2022	13.10	13.10	12.65	12.80	12.63	1,619,949
02 June 2022	12.70	12.81	12.54	12.70	12.53	1,432,819
01 June 2022	12.91	13.09	12.84	12.84	12.67	2,158,447
31 May 2022	12.72	12.83	12.63	12.79	12.62	2,659,618
30 May 2022	12.91	12.91	12.62	12.71	12.54	2,688,235
27 May 2022	12.87	12.94	12.44	12.76	12.59	2,851,771
26 May 2022	12.38	12.80	12.26	12.74	12.57	1,561,546
25 May 2022	11.78	12.43	11.46	12.01	11.85	2,147,337
24 May 2022	12.13	12.15	11.78	11.78	11.62	774,360
23 May 2022	12.35	12.53	12.20	12.21	12.05	778,095
20 May 2022	12.27	12.38	12.17	12.17	12.01	610,387
19 May 2022	12.08	12.44	12.04	12.26	12.10	2,150,239
18 May 2022	12.04	12.30	12.04	12.27	12.11	869,496
17 May 2022	11.94	12.09	11.90	12.03	11.87	866,907
16 May 2022	12.01	12.25	11.92	11.92	11.76	499,073
13 May 2022	11.87	12.08	11.65	12.01	11.85	1,521,102
12 May 2022	12.12	12.24	11.90	11.99	11.83	1,339,971
11 May 2022	12.10	12.46	12.01	12.29	12.13	2,479,829
10 May 2022	12.20	12.40	11.87	12.25	12.09	1,764,393
09 May 2022	12.48	12.77	12.42	12.51	12.34	929,143
06 May 2022	12.72	12.96	12.54	12.61	12.44	853,464
05 May 2022	13.00	13.27	12.76	12.94	12.77	1,081,179
04 May 2022	12.74	12.93	12.55	12.90	12.73	914,820
03 May 2022	12.72	12.85	12.67	12.81	12.64	1,498,461
02 May 2022	13.00	13.06	12.74	12.81	12.64	648,146
29 Apr 2022	12.94	13.20	12.90	13.10	12.93	1,080,439
28 Apr 2022	12.84	12.97	12.80	12.87	12.70	859,035
27 Apr 2022	12.54	12.88	12.54	12.78	12.61	1,152,337
26 Apr 2022	13.07	13.21	12.77	12.81	12.64	1,083,522
22 Apr 2022	13.18	13.36	13.08	13.34	13.16	1,105,327
21 Apr 2022	13.22	13.38	13.11	13.35	13.17	895,679
20 Apr 2022	13.11	13.25	13.06	13.07	12.90	834,939
19 Apr 2022	13.01	13.25	13.01	13.09	12.92	840,202
14 Apr 2022	13.09	13.21	13.03	13.08	12.91	664,614
13 Apr 2022	12.92	13.12	12.84	13.07	12.90	841,170
12 Apr 2022	13.05	13.13	12.78	12.84	12.67	1,126,825
11 Apr 2022	12.94	13.30	12.90	13.24	13.06	963,349
08 Apr 2022	12.64	13.08	12.52	13.00	12.83	1,620,026
07 Apr 2022	13.39	13.43	12.77	12.80	12.63	1,423,795
06 Apr 2022	13.60	13.69	13.31	13.47	13.29	905,525
05 Apr 2022	13.41	13.76	13.41	13.64	13.46	765,195
04 Apr 2022	13.39	13.41	13.26	13.36	13.18	694,441
01 Apr 2022	13.30	13.41	13.22	13.25	13.07	523,724
31 Mar 2022	13.51	13.57	13.34	13.40	13.22	935,808
30 Mar 2022	13.54	13.59	13.23	13.51	13.33	1,668,817
29 Mar 2022	13.29	13.50	13.19	13.44	13.26	939,555
28 Mar 2022	13.26	13.33	12.92	13.04	12.87	906,370
25 Mar 2022	13.31	13.47	13.22	13.35	13.17	1,106,917
24 Mar 2022	13.33	13.33	13.11	13.18	13.00	645,537
23 Mar 2022	13.22	13.40	13.16	13.37	13.19	899,098
22 Mar 2022	13.09	13.13	12.98	13.11	12.94	752,542
21 Mar 2022	13.06	13.08	12.91	12.95	12.78	714,233
18 Mar 2022	12.90	12.98	12.84	12.91	12.74	1,111,263
17 Mar 2022	12.80	13.07	12.70	12.93	12.76	1,431,499
16 Mar 2022	12.90	12.93	12.66	12.76	12.59	702,166
15 Mar 2022	12.60	12.88	12.59	12.68	12.51	1,694,386
14 Mar 2022	12.96	13.09	12.78	12.84	12.67	1,354,421
11 Mar 2022	12.51	12.91	12.51	12.85	12.68	1,042,274
10 Mar 2022	12.58	12.99	12.58	12.90	12.73	2,356,258
09 Mar 2022	12.41	12.76	12.30	12.53	12.36	1,132,319
08 Mar 2022	12.66	12.93	12.60	12.63	12.46	2,243,407
07 Mar 2022	12.89	12.89	12.38	12.50	12.33	1,073,511
04 Mar 2022	13.02	13.14	12.84	12.89	12.72	1,797,618
03 Mar 2022	13.43	13.48	12.97	13.01	12.84	1,386,684
02 Mar 2022	12.35	12.86	12.29	12.81	12.64	2,186,132
01 Mar 2022	12.12	12.56	11.86	12.38	12.22	1,490,118
28 Feb 2022	11.71	11.90	11.63	11.83	11.67	738,845
25 Feb 2022	11.81	11.81	11.53	11.74	11.58	1,065,251
24 Feb 2022	11.83	11.90	11.47	11.49	11.34	1,614,727
23 Feb 2022	11.63	12.03	11.63	11.99	11.83	859,124
22 Feb 2022	11.81	12.01	11.66	11.71	11.55	883,536
21 Feb 2022	11.80	12.10	11.80	12.08	11.92	1,158,269
18 Feb 2022	11.80	12.16	11.80	12.01	11.85	872,067
17 Feb 2022	12.25	12.34	11.87	11.93	11.77	1,542,236
16 Feb 2022	12.29	12.50	12.20	12.42	12.26	1,501,916
15 Feb 2022	11.87	12.06	11.75	12.00	11.84	1,644,253
14 Feb 2022	11.93	12.28	11.92	12.00	11.84	1,445,646
11 Feb 2022	11.68	12.34	11.68	12.30	12.14	1,721,241
10 Feb 2022	11.89	12.04	11.81	11.98	11.82	1,156,097
09 Feb 2022	12.00	12.00	11.57	11.81	11.65	1,514,648
08 Feb 2022	11.50	12.05	11.50	11.84	11.68	1,190,006
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6889+0.0006(+0.09%)

ASX 2006,568.10-132.10(-1.97%)

OIL109.44-0.34(-0.31%)

GOLD1,817.00-0.50(-0.03%)

BTC-AUD28,192.41-1,111.99(-3.79%)

News that makes you smarter and richer... For free.

ALS Limited (ALQ.AX)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6889
+0.0006(+0.09%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
109.44
-0.34(-0.31%)

GOLD
1,817.00
-0.50(-0.03%)

BTC-AUD
28,192.41
-1,111.99(-3.79%)