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

12.18

-0.08

(-0.65%)

At close: 04:11PM AEDT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	12.30	12.30	12.16	12.18	12.18	344,196
25 Nov 2022	12.30	12.30	12.16	12.18	12.18	367,592
24 Nov 2022	12.28	12.35	12.20	12.26	12.26	685,237
24 Nov 2022	0.203 Dividend
23 Nov 2022	12.42	12.53	12.25	12.43	12.23	950,289
22 Nov 2022	12.20	12.29	12.14	12.23	12.03	1,814,578
21 Nov 2022	12.25	12.25	12.09	12.15	11.95	854,548
18 Nov 2022	12.11	12.17	12.08	12.17	11.97	480,481
17 Nov 2022	12.14	12.19	12.04	12.12	11.92	1,705,459
16 Nov 2022	12.01	12.15	11.99	12.12	11.92	1,643,971
15 Nov 2022	12.37	12.39	11.99	12.13	11.93	2,191,219
14 Nov 2022	12.23	12.32	11.96	12.07	11.87	2,877,093
11 Nov 2022	11.94	12.21	11.82	12.15	11.95	1,761,171
10 Nov 2022	11.41	11.59	11.36	11.46	11.27	1,093,969
09 Nov 2022	11.36	11.59	11.35	11.51	11.32	738,112
08 Nov 2022	11.39	11.42	11.20	11.34	11.15	964,226
07 Nov 2022	11.32	11.43	11.30	11.35	11.16	464,696
04 Nov 2022	11.25	11.36	11.21	11.30	11.12	1,025,745
03 Nov 2022	11.52	11.52	11.20	11.36	11.17	655,467
02 Nov 2022	11.67	11.73	11.52	11.61	11.42	549,556
01 Nov 2022	11.49	11.72	11.48	11.71	11.52	792,941
31 Oct 2022	11.37	11.47	11.28	11.44	11.25	773,898
28 Oct 2022	10.97	11.23	10.92	11.16	10.98	1,107,882
27 Oct 2022	11.38	11.38	11.19	11.26	11.08	534,371
26 Oct 2022	11.20	11.24	11.11	11.16	10.98	374,898
25 Oct 2022	11.14	11.31	10.97	11.10	10.92	1,172,481
24 Oct 2022	11.10	11.18	11.02	11.08	10.90	659,563
21 Oct 2022	10.90	11.07	10.80	10.91	10.73	594,933
20 Oct 2022	11.15	11.16	10.81	10.93	10.75	873,725
19 Oct 2022	11.25	11.38	11.19	11.23	11.05	444,961
18 Oct 2022	11.37	11.37	11.16	11.26	11.08	1,038,166
17 Oct 2022	11.07	11.23	10.89	11.08	10.90	1,163,000
14 Oct 2022	10.84	11.16	10.81	11.13	10.95	904,650
13 Oct 2022	10.83	10.90	10.71	10.77	10.59	1,079,309
12 Oct 2022	10.85	11.37	10.60	10.88	10.70	1,131,288
11 Oct 2022	10.80	10.95	10.76	10.83	10.65	1,029,659
10 Oct 2022	10.80	10.84	10.72	10.76	10.58	619,986
07 Oct 2022	10.85	11.10	10.85	11.00	10.82	1,600,398
06 Oct 2022	10.90	11.02	10.76	11.01	10.83	1,056,586
05 Oct 2022	10.75	10.97	10.68	10.88	10.70	1,170,987
04 Oct 2022	10.27	10.64	10.20	10.64	10.47	1,234,665
03 Oct 2022	10.14	10.44	10.03	10.13	9.96	431,458
30 Sept 2022	10.20	10.25	10.11	10.13	9.96	888,292
29 Sept 2022	10.40	10.52	10.28	10.28	10.11	652,974
28 Sept 2022	10.31	10.39	10.15	10.23	10.06	1,066,323
27 Sept 2022	10.41	10.43	10.30	10.39	10.22	1,043,337
26 Sept 2022	10.30	10.44	10.02	10.33	10.16	921,183
23 Sept 2022	10.80	11.11	10.41	10.49	10.32	1,001,870
21 Sept 2022	11.00	11.07	10.80	10.84	10.66	897,182
20 Sept 2022	11.10	11.10	10.94	11.05	10.87	1,103,477
19 Sept 2022	11.24	11.29	10.90	10.90	10.72	886,775
16 Sept 2022	11.33	11.60	11.13	11.24	11.06	3,045,437
15 Sept 2022	11.94	11.99	11.68	11.73	11.54	2,158,462
14 Sept 2022	12.01	12.13	11.51	11.85	11.66	2,006,638
13 Sept 2022	12.24	12.50	12.07	12.42	12.22	1,341,221
12 Sept 2022	12.25	12.25	11.95	12.04	11.84	661,846
09 Sept 2022	11.85	12.01	11.76	11.90	11.71	926,554
08 Sept 2022	11.49	11.72	11.47	11.72	11.53	994,627
07 Sept 2022	11.57	11.61	11.38	11.49	11.30	667,954
06 Sept 2022	11.85	11.85	11.64	11.64	11.45	631,184
05 Sept 2022	11.62	11.73	11.54	11.67	11.48	558,598
02 Sept 2022	11.53	11.76	11.53	11.57	11.38	761,173
01 Sept 2022	11.71	11.94	11.67	11.70	11.51	1,085,758
31 Aug 2022	11.71	11.99	11.71	11.90	11.71	1,091,774
30 Aug 2022	11.80	11.99	11.76	11.96	11.76	799,169
29 Aug 2022	11.92	12.00	11.85	11.88	11.69	379,821
26 Aug 2022	12.20	12.26	11.97	12.17	11.97	714,881
25 Aug 2022	12.25	12.32	12.03	12.03	11.83	894,327
24 Aug 2022	12.07	12.20	11.95	12.15	11.95	1,143,326
23 Aug 2022	12.00	12.21	11.90	12.00	11.80	1,484,293
22 Aug 2022	12.12	12.14	11.84	11.86	11.67	910,979
19 Aug 2022	12.09	12.24	12.04	12.18	11.98	669,065
18 Aug 2022	11.98	12.06	11.92	12.01	11.81	833,089
17 Aug 2022	12.12	12.16	11.89	11.94	11.75	2,069,271
16 Aug 2022	12.01	12.09	11.96	12.01	11.81	518,374
15 Aug 2022	11.89	12.03	11.89	11.96	11.76	499,507
12 Aug 2022	11.92	12.06	11.81	11.89	11.70	606,529
11 Aug 2022	11.86	12.07	11.76	11.97	11.77	711,654
10 Aug 2022	11.75	11.95	11.64	11.75	11.56	932,811
09 Aug 2022	11.53	11.90	11.53	11.90	11.71	1,066,949
08 Aug 2022	11.60	11.70	11.53	11.57	11.38	568,173
05 Aug 2022	11.76	11.87	11.72	11.73	11.54	795,534
04 Aug 2022	11.82	11.94	11.74	11.76	11.57	612,816
03 Aug 2022	11.70	11.79	11.57	11.71	11.52	714,157
02 Aug 2022	11.69	11.78	11.57	11.78	11.59	801,254
01 Aug 2022	11.64	11.75	11.53	11.66	11.47	910,430
29 July 2022	11.60	11.69	11.41	11.64	11.45	1,153,619
28 July 2022	11.12	11.48	11.08	11.45	11.26	1,304,854
27 July 2022	11.00	11.24	10.93	11.17	10.99	927,077
26 July 2022	10.84	11.02	10.82	10.99	10.81	1,329,507
25 July 2022	11.24	11.38	10.85	11.00	10.82	1,451,866
22 July 2022	11.18	11.26	11.01	11.14	10.96	1,714,986
21 July 2022	10.73	11.21	10.70	11.20	11.02	2,016,038
20 July 2022	10.42	10.66	10.34	10.65	10.48	1,402,284
19 July 2022	10.50	10.50	10.26	10.28	10.11	1,282,164
18 July 2022	10.31	10.40	10.12	10.38	10.21	619,304
15 July 2022	10.18	10.30	10.12	10.16	9.99	1,086,715
14 July 2022	10.11	10.49	10.11	10.39	10.22	1,509,442
13 July 2022	10.00	10.24	9.96	10.17	10.00	1,047,884
12 July 2022	10.26	10.35	9.97	10.05	9.89	1,266,889
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,580.76-36.29(-0.15%)

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

ALS Limited (ALQ.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,580.76
-36.29(-0.15%)