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

11.99-0.16 (-1.32%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	11.97	12.25	11.90	11.99	11.99	1,124,002
25 Nov 2021	11.67	12.15	11.51	12.15	12.15	3,728,075
24 Nov 2021	12.34	12.35	11.79	11.79	11.79	1,720,101
23 Nov 2021	12.20	12.47	12.20	12.41	12.41	897,654
22 Nov 2021	12.96	12.96	12.45	12.45	12.45	1,488,266
19 Nov 2021	12.83	12.90	12.32	12.52	12.52	1,705,004
18 Nov 2021	13.67	13.77	13.00	13.03	13.03	1,668,103
17 Nov 2021	13.89	14.14	13.41	13.58	13.58	1,119,180
16 Nov 2021	13.66	13.71	13.53	13.61	13.61	661,390
15 Nov 2021	13.65	13.79	13.62	13.76	13.76	528,716
12 Nov 2021	13.19	13.60	13.19	13.57	13.57	743,845
11 Nov 2021	13.31	13.47	13.20	13.43	13.43	601,023
10 Nov 2021	13.43	13.64	13.35	13.63	13.63	529,677
09 Nov 2021	13.60	13.64	13.46	13.50	13.50	454,612
08 Nov 2021	13.55	13.58	13.40	13.54	13.54	625,977
05 Nov 2021	13.61	13.77	13.49	13.56	13.56	613,858
04 Nov 2021	13.55	13.63	13.38	13.51	13.51	1,121,884
03 Nov 2021	13.65	13.71	13.39	13.53	13.53	827,314
02 Nov 2021	13.52	13.59	13.18	13.29	13.29	673,608
01 Nov 2021	13.35	13.55	13.32	13.50	13.50	604,751
29 Oct 2021	13.34	13.45	13.17	13.21	13.21	575,392
28 Oct 2021	13.29	13.42	13.25	13.37	13.37	731,959
27 Oct 2021	13.50	13.58	13.34	13.37	13.37	668,165
26 Oct 2021	13.61	13.85	13.45	13.58	13.58	515,804
25 Oct 2021	13.80	13.89	13.67	13.69	13.69	394,829
22 Oct 2021	13.60	13.75	13.60	13.71	13.71	658,569
21 Oct 2021	13.86	13.86	13.63	13.67	13.67	636,554
20 Oct 2021	13.80	13.94	13.75	13.81	13.81	1,044,426
19 Oct 2021	13.79	13.91	13.66	13.66	13.66	961,336
18 Oct 2021	13.67	13.74	13.55	13.61	13.61	571,440
15 Oct 2021	13.47	13.71	13.30	13.56	13.56	1,615,027
14 Oct 2021	13.32	13.41	13.21	13.35	13.35	1,133,919
13 Oct 2021	13.15	13.29	13.14	13.24	13.24	874,322
12 Oct 2021	13.03	13.20	13.03	13.19	13.19	1,089,809
11 Oct 2021	12.74	13.16	12.74	13.11	13.11	1,078,396
08 Oct 2021	12.81	13.23	12.81	13.13	13.13	1,457,700
07 Oct 2021	12.60	12.78	12.52	12.65	12.65	1,279,302
06 Oct 2021	12.30	12.47	12.22	12.41	12.41	1,262,809
05 Oct 2021	12.19	12.44	12.10	12.28	12.28	1,100,367
04 Oct 2021	12.64	12.69	12.41	12.55	12.55	532,158
01 Oct 2021	12.42	12.53	12.29	12.34	12.34	986,645
30 Sept 2021	12.60	12.80	12.60	12.69	12.69	1,203,532
29 Sept 2021	12.58	12.79	12.44	12.70	12.70	1,023,963
28 Sept 2021	12.62	12.81	12.51	12.68	12.68	730,255
27 Sept 2021	12.79	12.93	12.75	12.85	12.85	492,846
24 Sept 2021	12.94	13.00	12.69	12.75	12.75	420,270
23 Sept 2021	12.86	13.04	12.81	12.95	12.95	1,488,606
22 Sept 2021	12.71	12.84	12.68	12.72	12.72	796,285
21 Sept 2021	12.69	12.91	12.63	12.88	12.88	735,735
20 Sept 2021	12.85	12.92	12.75	12.81	12.81	1,019,185
17 Sept 2021	12.95	13.06	12.81	13.00	13.00	1,515,036
16 Sept 2021	12.98	13.05	12.80	12.89	12.89	1,154,929
15 Sept 2021	12.68	12.83	12.62	12.81	12.81	704,040
14 Sept 2021	12.91	12.94	12.73	12.79	12.79	1,224,449
13 Sept 2021	12.81	12.84	12.60	12.72	12.72	447,266
10 Sept 2021	12.98	12.98	12.77	12.86	12.86	716,671
09 Sept 2021	12.74	12.87	12.57	12.64	12.64	1,009,773
08 Sept 2021	12.77	12.90	12.55	12.77	12.77	563,511
07 Sept 2021	12.90	13.02	12.71	12.95	12.95	967,587
06 Sept 2021	12.79	13.00	12.79	12.95	12.95	1,310,365
03 Sept 2021	12.78	12.95	12.62	12.73	12.73	1,026,305
02 Sept 2021	12.52	12.92	12.52	12.83	12.83	1,221,433
01 Sept 2021	12.44	12.57	12.21	12.45	12.45	1,635,014
31 Aug 2021	12.49	12.86	12.44	12.76	12.76	893,263
30 Aug 2021	12.69	12.80	12.46	12.50	12.50	758,613
27 Aug 2021	12.63	12.74	12.53	12.65	12.65	957,671
26 Aug 2021	12.85	12.89	12.66	12.67	12.67	914,676
25 Aug 2021	12.75	12.87	12.67	12.79	12.79	1,012,348
24 Aug 2021	12.90	12.91	12.55	12.58	12.58	719,540
23 Aug 2021	12.65	12.93	12.65	12.83	12.83	934,284
20 Aug 2021	12.80	12.93	12.66	12.76	12.76	793,985
19 Aug 2021	12.55	12.87	12.55	12.78	12.78	791,808
18 Aug 2021	12.53	12.85	12.44	12.70	12.70	819,294
17 Aug 2021	12.70	12.78	12.52	12.67	12.67	908,248
16 Aug 2021	12.80	12.85	12.57	12.60	12.60	1,143,343
13 Aug 2021	12.95	12.95	12.83	12.90	12.90	1,068,574
12 Aug 2021	12.99	13.02	12.73	12.84	12.84	1,135,547
11 Aug 2021	12.65	12.96	12.65	12.91	12.91	1,196,749
10 Aug 2021	13.08	13.09	12.68	12.78	12.78	1,256,504
09 Aug 2021	13.19	13.19	12.73	12.80	12.80	795,826
06 Aug 2021	12.95	13.13	12.74	13.10	13.10	1,227,240
05 Aug 2021	12.75	13.09	12.75	12.82	12.82	2,007,961
04 Aug 2021	12.59	12.85	12.53	12.73	12.73	2,210,459
03 Aug 2021	12.52	12.57	12.43	12.53	12.53	1,158,468
02 Aug 2021	12.48	12.59	11.97	12.53	12.53	2,104,207
30 July 2021	13.00	13.00	12.67	12.74	12.74	776,112
29 July 2021	12.87	13.10	12.75	13.00	13.00	1,626,726
28 July 2021	12.61	13.05	12.41	12.62	12.62	2,098,087
27 July 2021	12.44	12.62	12.41	12.54	12.54	1,160,622
26 July 2021	12.61	12.61	12.31	12.36	12.36	752,267
23 July 2021	12.38	12.57	12.37	12.46	12.46	583,848
22 July 2021	12.47	12.52	12.30	12.45	12.45	827,778
21 July 2021	12.49	12.56	12.32	12.35	12.35	1,392,463
20 July 2021	11.94	12.42	11.94	12.31	12.31	1,826,664
19 July 2021	12.20	12.37	12.08	12.14	12.14	884,320
16 July 2021	12.30	12.61	12.27	12.47	12.47	1,836,021
15 July 2021	12.35	12.37	12.22	12.24	12.24	883,245
14 July 2021	12.25	12.38	12.20	12.34	12.34	1,323,588
13 July 2021	12.33	12.42	12.22	12.23	12.23	1,209,630
12 July 2021	12.49	12.55	12.26	12.31	12.31	1,160,287
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7126-0.0064(-0.89%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD76,723.73+164.30(+0.21%)

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

ALS Limited (ALQ.AX)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7126
-0.0064(-0.89%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
76,723.73
+164.30(+0.21%)