ALS Limited (ALQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.27

-0.13

(-0.97%)

At close: 04:10PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	13.40	13.40	13.40	13.40	13.40	-
22 Apr 2024	13.14	13.47	13.12	13.40	13.40	752,617
19 Apr 2024	13.25	13.25	12.81	13.04	13.04	823,851
18 Apr 2024	13.11	13.35	13.11	13.30	13.30	819,083
17 Apr 2024	13.20	13.23	13.10	13.13	13.13	329,669
16 Apr 2024	13.20	13.29	13.04	13.13	13.13	845,525
15 Apr 2024	13.44	13.45	13.22	13.29	13.29	689,398
12 Apr 2024	13.29	13.46	13.25	13.41	13.41	1,508,224
11 Apr 2024	13.24	13.50	13.24	13.43	13.43	760,078
10 Apr 2024	13.53	13.70	13.27	13.49	13.49	686,494
09 Apr 2024	13.21	13.48	13.20	13.43	13.43	1,057,540
08 Apr 2024	13.06	13.36	13.03	13.29	13.29	1,412,029
05 Apr 2024	13.09	13.12	12.96	13.00	13.00	640,273
04 Apr 2024	13.16	13.24	12.85	13.16	13.16	629,730
03 Apr 2024	12.97	13.07	12.89	12.97	12.97	606,370
02 Apr 2024	12.55	13.13	12.50	12.98	12.98	906,344
28 Mar 2024	13.26	13.26	13.06	13.13	13.13	685,162
27 Mar 2024	12.88	13.12	12.77	13.05	13.05	1,601,745
26 Mar 2024	12.92	12.98	12.54	12.91	12.91	2,420,428
25 Mar 2024	13.73	13.74	12.80	13.07	13.07	1,829,994
22 Mar 2024	13.40	13.81	13.36	13.73	13.73	1,156,257
21 Mar 2024	13.29	13.46	13.28	13.46	13.46	1,239,386
20 Mar 2024	13.18	13.22	13.10	13.15	13.15	681,082
19 Mar 2024	13.00	13.20	12.97	13.15	13.15	517,706
18 Mar 2024	13.05	13.24	13.04	13.04	13.04	669,305
15 Mar 2024	13.00	13.20	13.00	13.15	13.15	1,550,836
14 Mar 2024	13.14	13.31	12.92	13.24	13.24	590,652
13 Mar 2024	13.00	13.19	13.00	13.11	13.11	705,302
12 Mar 2024	12.97	13.22	12.90	12.98	12.98	339,063
11 Mar 2024	13.15	13.16	12.90	12.90	12.90	540,493
08 Mar 2024	13.08	13.25	12.99	13.21	13.21	839,681
07 Mar 2024	12.80	13.16	12.77	13.05	13.05	1,186,023
06 Mar 2024	12.25	12.79	12.21	12.79	12.79	1,323,628
05 Mar 2024	12.09	12.31	12.00	12.30	12.30	1,344,148
04 Mar 2024	12.03	12.11	11.96	12.11	12.11	723,739
01 Mar 2024	12.01	12.20	11.97	12.00	12.00	1,454,409
29 Feb 2024	12.08	12.13	11.93	11.93	11.93	2,238,074
28 Feb 2024	12.07	12.10	11.94	12.09	12.09	438,392
27 Feb 2024	12.00	12.05	11.81	11.97	11.97	749,206
26 Feb 2024	12.18	12.29	11.99	12.07	12.07	405,744
23 Feb 2024	12.24	12.30	12.11	12.19	12.19	238,168
22 Feb 2024	12.12	12.31	12.02	12.12	12.12	366,362
21 Feb 2024	12.10	12.28	12.07	12.12	12.12	853,999
20 Feb 2024	12.16	12.20	12.06	12.08	12.08	440,159
19 Feb 2024	12.04	12.22	11.98	12.03	12.03	459,269
16 Feb 2024	12.24	12.39	11.96	12.02	12.02	581,872
15 Feb 2024	12.04	12.07	11.89	12.00	12.00	832,036
14 Feb 2024	11.85	12.01	11.75	11.95	11.95	652,868
13 Feb 2024	12.23	12.31	11.97	11.99	11.99	558,662
12 Feb 2024	12.35	12.40	12.20	12.24	12.24	218,815
09 Feb 2024	12.30	12.38	12.22	12.28	12.28	794,771
08 Feb 2024	12.27	12.27	12.27	12.27	12.27	-
07 Feb 2024	12.46	12.49	12.26	12.27	12.27	667,655
06 Feb 2024	12.32	12.34	12.18	12.29	12.29	381,825
05 Feb 2024	12.41	12.48	12.25	12.33	12.33	373,408
02 Feb 2024	12.39	12.64	12.32	12.61	12.61	557,752
01 Feb 2024	12.62	12.62	12.26	12.28	12.28	835,274
31 Jan 2024	12.46	12.71	12.46	12.67	12.67	800,230
30 Jan 2024	12.67	12.69	12.36	12.44	12.44	1,061,248
29 Jan 2024	12.77	12.80	12.66	12.67	12.67	723,112
25 Jan 2024	12.76	12.76	12.60	12.65	12.65	559,233
24 Jan 2024	12.80	12.81	12.67	12.69	12.69	395,633
23 Jan 2024	12.70	12.81	12.69	12.69	12.69	706,640
22 Jan 2024	12.70	12.72	12.61	12.71	12.71	351,534
19 Jan 2024	12.55	12.60	12.38	12.51	12.51	572,034
18 Jan 2024	12.34	12.45	12.25	12.40	12.40	539,836
17 Jan 2024	12.38	12.52	12.33	12.48	12.48	478,926
16 Jan 2024	12.25	12.42	12.22	12.35	12.35	459,868
15 Jan 2024	12.49	12.51	12.42	12.43	12.43	34,253
12 Jan 2024	12.40	12.48	12.34	12.47	12.47	434,801
11 Jan 2024	12.50	12.59	12.45	12.48	12.48	526,335
10 Jan 2024	12.60	12.64	12.07	12.42	12.42	624,191
09 Jan 2024	12.70	12.77	12.64	12.66	12.66	364,900
08 Jan 2024	12.55	12.68	12.48	12.51	12.51	319,078
05 Jan 2024	12.72	12.76	12.56	12.56	12.56	320,731
04 Jan 2024	12.80	12.80	12.59	12.68	12.68	273,453
03 Jan 2024	12.75	12.80	12.60	12.68	12.68	364,832
02 Jan 2024	12.82	12.94	12.80	12.90	12.90	237,795
29 Dec 2023	12.85	12.91	12.79	12.85	12.85	392,853
28 Dec 2023	12.84	12.99	12.76	12.87	12.87	260,652
27 Dec 2023	12.90	13.00	12.72	12.72	12.72	404,373
22 Dec 2023	12.80	12.80	12.59	12.68	12.68	416,599
21 Dec 2023	12.81	12.91	12.70	12.74	12.74	813,271
20 Dec 2023	12.88	12.88	12.69	12.75	12.75	530,953
19 Dec 2023	12.50	12.63	12.47	12.63	12.63	629,570
18 Dec 2023	12.51	12.60	12.42	12.47	12.47	695,331
15 Dec 2023	12.86	12.87	12.67	12.70	12.70	1,918,086
14 Dec 2023	12.94	13.03	12.73	12.77	12.77	1,211,809
13 Dec 2023	12.76	12.79	12.70	12.76	12.76	509,208
12 Dec 2023	12.60	12.83	12.60	12.77	12.77	739,233
11 Dec 2023	12.71	12.80	12.65	12.65	12.65	713,947
08 Dec 2023	12.61	12.69	12.55	12.65	12.65	1,006,323
07 Dec 2023	12.60	12.69	12.53	12.62	12.62	887,046
06 Dec 2023	12.40	12.73	12.31	12.66	12.66	1,196,246
05 Dec 2023	12.37	12.40	12.23	12.30	12.30	659,838
04 Dec 2023	12.40	12.56	12.36	12.40	12.40	802,293
01 Dec 2023	12.27	12.32	12.17	12.29	12.29	481,547
30 Nov 2023	12.20	12.29	12.12	12.24	12.24	1,104,699
29 Nov 2023	12.02	12.17	12.01	12.12	12.12	508,287
28 Nov 2023	12.02	12.17	11.99	12.03	12.03	663,742
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6455+0.0004(+0.06%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.10-0.80(-0.98%)

GOLD2,319.70-26.70(-1.14%)

Bitcoin AUD102,387.04+278.45(+0.27%)

ALS Limited (ALQ.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6455
+0.0004(+0.06%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.10
-0.80(-0.98%)

GOLD
2,319.70
-26.70(-1.14%)

Bitcoin AUD
102,387.04
+278.45(+0.27%)