ALS Limited (ASX:ALQ)
18.60
-0.24 (-1.27%)
Aug 26, 2025, 2:39 PM AEST
ALS Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 18.79 | 18.85 | 18.66 | 18.72 | - | -0.66% | 69,630 |
Aug 25, 2025 | 19.01 | 19.09 | 18.81 | 18.84 | 18.84 | -0.63% | 1,699,565 |
Aug 22, 2025 | 18.91 | 19.08 | 18.84 | 18.96 | 18.96 | -1.04% | 1,084,862 |
Aug 21, 2025 | 19.00 | 19.16 | 18.93 | 19.16 | 19.16 | 1.38% | 964,211 |
Aug 20, 2025 | 18.81 | 19.03 | 18.26 | 18.90 | 18.90 | 1.34% | 1,192,532 |
Aug 19, 2025 | 18.52 | 18.65 | 18.43 | 18.65 | 18.65 | 0.38% | 818,108 |
Aug 18, 2025 | 18.59 | 18.80 | 18.56 | 18.58 | 18.58 | -0.54% | 1,000,894 |
Aug 15, 2025 | 18.52 | 18.72 | 18.49 | 18.68 | 18.68 | -0.43% | 1,074,560 |
Aug 14, 2025 | 18.79 | 18.87 | 18.69 | 18.76 | 18.76 | -0.16% | 647,410 |
Aug 13, 2025 | 18.58 | 18.83 | 18.46 | 18.79 | 18.79 | 1.13% | 978,188 |
Aug 12, 2025 | 18.45 | 18.65 | 18.35 | 18.58 | 18.58 | 0.16% | 1,140,480 |
Aug 11, 2025 | 18.42 | 18.58 | 18.40 | 18.55 | 18.55 | 0.32% | 839,728 |
Aug 8, 2025 | 18.42 | 18.63 | 18.25 | 18.49 | 18.49 | 0.87% | 633,866 |
Aug 7, 2025 | 18.38 | 18.42 | 18.17 | 18.33 | 18.33 | -0.43% | 893,438 |
Aug 6, 2025 | 18.29 | 18.50 | 18.25 | 18.41 | 18.41 | 1.32% | 820,697 |
Aug 5, 2025 | 18.36 | 18.39 | 17.99 | 18.17 | 18.17 | 1.96% | 1,000,445 |
Aug 4, 2025 | 17.88 | 17.96 | 17.67 | 17.82 | 17.82 | -1.33% | 772,715 |
Aug 1, 2025 | 18.13 | 18.17 | 17.87 | 18.06 | 18.06 | -0.99% | 1,269,901 |
Jul 31, 2025 | 18.20 | 18.40 | 18.17 | 18.24 | 18.24 | 0.11% | 1,076,836 |
Jul 30, 2025 | 18.01 | 18.33 | 17.96 | 18.22 | 18.22 | 0.22% | 867,190 |
Jul 29, 2025 | 17.93 | 18.25 | 17.88 | 18.18 | 18.18 | 0.72% | 1,078,075 |
Jul 28, 2025 | 18.14 | 18.24 | 17.93 | 18.05 | 18.05 | -0.11% | 719,984 |
Jul 25, 2025 | 18.10 | 18.13 | 17.88 | 18.07 | 18.07 | -0.28% | 825,462 |
Jul 24, 2025 | 18.04 | 18.22 | 18.01 | 18.12 | 18.12 | 0.61% | 888,643 |
Jul 23, 2025 | 17.94 | 18.20 | 17.77 | 18.01 | 18.01 | 0.67% | 1,078,978 |
Jul 22, 2025 | 18.00 | 18.16 | 17.86 | 17.89 | 17.89 | -0.45% | 1,016,682 |
Jul 21, 2025 | 18.19 | 18.19 | 17.88 | 17.97 | 17.97 | -0.77% | 813,964 |
Jul 18, 2025 | 17.94 | 18.27 | 17.92 | 18.11 | 18.11 | 1.46% | 963,765 |
Jul 17, 2025 | 17.81 | 17.93 | 17.63 | 17.85 | 17.85 | 1.13% | 1,286,815 |
Jul 16, 2025 | 17.76 | 17.82 | 17.61 | 17.65 | 17.65 | -0.73% | 662,360 |
Jul 15, 2025 | 17.66 | 17.84 | 17.49 | 17.78 | 17.78 | 1.83% | 841,129 |
Jul 14, 2025 | 16.79 | 17.53 | 16.65 | 17.46 | 17.46 | 0.87% | 829,125 |
Jul 11, 2025 | 17.39 | 17.40 | 17.12 | 17.31 | 17.31 | -0.23% | 592,692 |
Jul 10, 2025 | 17.31 | 17.41 | 17.25 | 17.35 | 17.35 | 0.35% | 771,413 |
Jul 9, 2025 | 17.30 | 17.33 | 17.14 | 17.29 | 17.29 | -0.52% | 875,235 |
Jul 8, 2025 | 17.41 | 17.52 | 17.20 | 17.38 | 17.38 | -0.63% | 710,279 |
Jul 7, 2025 | 17.40 | 17.52 | 17.26 | 17.49 | 17.49 | 0.63% | 466,524 |
Jul 4, 2025 | 17.46 | 17.57 | 17.38 | 17.38 | 17.38 | 0.58% | 713,488 |
Jul 3, 2025 | 17.04 | 17.32 | 16.94 | 17.28 | 17.28 | -0.12% | 707,486 |
Jul 2, 2025 | 17.14 | 17.53 | 17.07 | 17.30 | 17.10 | 1.35% | 1,440,487 |
Jul 1, 2025 | 17.06 | 17.34 | 16.99 | 17.07 | 16.88 | -0.18% | 1,350,665 |
Jun 30, 2025 | 17.11 | 17.22 | 17.01 | 17.10 | 16.91 | 0.88% | 1,495,229 |
Jun 27, 2025 | 17.04 | 17.22 | 16.92 | 16.95 | 16.76 | -0.18% | 1,076,863 |
Jun 26, 2025 | 16.83 | 16.98 | 16.70 | 16.98 | 16.79 | 0.77% | 1,065,196 |
Jun 25, 2025 | 16.93 | 16.98 | 16.74 | 16.85 | 16.66 | -0.30% | 1,010,183 |
Jun 24, 2025 | 17.10 | 17.22 | 16.85 | 16.90 | 16.71 | -0.18% | 1,337,110 |
Jun 23, 2025 | 16.63 | 16.98 | 16.57 | 16.93 | 16.74 | 1.01% | 1,061,036 |
Jun 20, 2025 | 16.77 | 16.81 | 16.70 | 16.76 | 16.57 | -0.53% | 1,918,469 |
Jun 19, 2025 | 16.99 | 16.99 | 16.70 | 16.85 | 16.66 | -0.53% | 1,535,351 |
Jun 18, 2025 | 16.92 | 16.94 | 16.72 | 16.94 | 16.75 | 0.30% | 716,664 |