Australia markets open in 3 hours 58 minutes

ALS Limited (ALQ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
14.39-0.07 (-0.48%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202414.5614.7314.3614.3914.39125,398
20 June 202414.4514.5014.4014.4614.46276,868
19 June 202414.4914.5714.3714.4814.48326,219
18 June 202414.2514.5114.2414.4814.481,204,881
17 June 202414.1414.1914.0714.0814.081,620,962
14 June 202414.2214.2514.0214.1114.11935,597
13 June 202414.2114.3214.1514.2514.25608,761
12 June 202413.8114.1113.7914.0714.07112,516
12 June 20240.196 Dividend
11 June 202414.4414.5214.2914.4014.20150,273
07 June 202414.5914.6114.5414.5714.37313,272
06 June 202414.5114.5914.4214.5214.321,463,393
05 June 202414.4814.6114.3814.4214.22375,863
04 June 202414.4214.6014.4014.4214.22562,006
03 June 202414.3114.4714.3014.4314.23209,797
31 May 202414.0514.2014.0214.1513.961,099,568
30 May 202413.8114.0413.7613.9913.80146,182
29 May 202414.0214.0313.8013.8313.64167,576
28 May 202414.2114.2614.0814.1613.97115,428
27 May 202414.1814.2414.1114.2214.031,279,967
24 May 202413.8514.0413.7414.0013.811,235,823
23 May 202414.1414.2913.9113.9413.76402,550
22 May 202414.2414.4814.1314.1413.95407,384
21 May 202414.0514.6214.0514.5214.32314,503
20 May 202414.0014.0613.6713.8613.68415,185
17 May 202413.6914.0413.6913.9613.771,428,206
16 May 202413.6413.8513.5713.8213.631,475,077
15 May 202413.7813.8213.4613.4813.3078,212
14 May 202413.5313.6813.4113.6613.471,232,774
13 May 202413.4013.4813.2513.2813.10124,109
10 May 202413.1513.2813.0613.2713.09240,853
09 May 202413.3613.3613.0113.0912.91149,299
08 May 202413.2013.2713.1613.2513.07247,674
07 May 202413.1113.1613.0313.1112.93118,882
06 May 202413.1113.1112.8713.0212.84559,028
03 May 202413.0813.1212.8913.1112.931,126,979
02 May 202413.0013.1112.9313.0312.85155,233
01 May 202413.0513.0512.8812.9812.80164,057
30 Apr 202413.3213.3213.0713.0812.9089,693
29 Apr 202413.0813.2412.9413.2113.03100,407
26 Apr 202413.1713.2412.9513.0812.90113,732
24 Apr 202413.2513.4713.2313.3813.20213,835
23 Apr 202413.2613.3513.2113.2513.0797,788
22 Apr 202413.1413.4713.1413.4313.25509,011
19 Apr 202413.1913.2012.8113.0512.87115,711
18 Apr 202413.1113.3413.1113.3113.13116,890
17 Apr 2024------
16 Apr 202413.1713.2813.0413.1813.00146,792
15 Apr 202413.4013.4413.2213.3313.1596,530
12 Apr 202413.2713.4613.2713.3913.21145,394
11 Apr 202413.3413.5013.3413.4013.22104,620
10 Apr 202413.5513.7013.2713.4613.28810,326
09 Apr 202413.2213.4813.2213.4713.28328,499
08 Apr 202413.0813.3613.0713.3313.1558,890
05 Apr 202413.0913.0912.9612.9612.78481,336
04 Apr 202412.8513.2312.8513.1712.99230,612
03 Apr 202412.9013.0712.8912.9812.80158,813
02 Apr 202412.6613.1412.6513.0112.83778,958
28 Mar 202413.1913.2013.0613.1312.951,254,064
27 Mar 202412.9013.1212.7713.1012.92477,354
26 Mar 202412.9612.9612.5512.8212.65441,147
25 Mar 202413.6613.6612.8013.1112.93357,596
22 Mar 202413.3913.8113.3813.8013.61202,882
21 Mar 202413.3313.4613.2813.4413.26154,518
20 Mar 202413.1813.2213.1013.1512.972,555,100
19 Mar 202413.0413.1912.9813.1712.991,154,816
18 Mar 202413.0613.2413.0513.0912.9183,472
15 Mar 202413.0213.1913.0213.1212.94236,746
14 Mar 202413.1213.3112.9213.2613.08109,384
13 Mar 202413.0413.1913.0313.1312.95157,793
12 Mar 202413.0213.2212.9913.0012.82235,880
11 Mar 202413.1813.1812.9112.9112.73101,225
08 Mar 202413.0513.2513.0213.2213.04213,375
07 Mar 202412.7713.1512.7713.0112.83175,331
06 Mar 202412.2912.7912.2812.7412.57226,182
05 Mar 202412.0412.3111.9912.2612.09161,964
04 Mar 202412.0512.1111.9812.0811.92118,607
01 Mar 202412.0612.2011.9812.0111.85486,546
29 Feb 202412.1012.1111.9511.9711.81142,563
28 Feb 202412.0312.1011.9412.0411.88394,618
27 Feb 202412.0012.0211.8111.9911.8392,115
26 Feb 202412.1912.2611.9912.0211.86117,539
23 Feb 202412.2212.2712.1212.1812.0154,395
22 Feb 202412.0312.3012.0312.1311.9687,789
21 Feb 202412.1312.2812.0912.1211.96115,141
20 Feb 202412.0512.2012.0512.0711.9175,305
19 Feb 202412.1012.2111.9812.0211.86964,066
16 Feb 202412.2212.3011.9611.9911.83423,725
15 Feb 202411.9812.0711.8911.9911.83215,039
14 Feb 202411.8212.0111.7511.9711.81192,978
13 Feb 202412.2712.2711.9811.9911.83172,009
12 Feb 202412.3512.4012.2112.2112.0461,959
09 Feb 202412.2712.3812.2212.2812.11171,992
08 Feb 202412.2912.3612.2012.2412.072,302,945
07 Feb 202412.4612.4812.2612.2912.121,045,082
06 Feb 202412.3112.3412.1912.3112.14207,938
05 Feb 202412.4212.4212.2512.3412.1774,698
02 Feb 202412.4012.6512.3312.6112.44479,579
01 Feb 202412.5312.5812.2712.2912.12469,160
31 Jan 202412.4712.7112.4712.6612.49177,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...