ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.33	23.91	23.29	23.86	23.86	1.88%	697,526
Jan 15, 2026	23.20	23.50	23.04	23.42	23.42	1.96%	1,498,752
Jan 14, 2026	22.85	23.23	22.85	22.97	22.97	-0.35%	581,189
Jan 13, 2026	23.25	23.46	23.05	23.05	23.05	0.30%	834,937
Jan 12, 2026	22.87	23.23	22.84	22.98	22.98	1.10%	799,818
Jan 9, 2026	22.90	22.99	22.72	22.73	22.73	-0.13%	724,370
Jan 8, 2026	22.46	23.03	22.27	22.76	22.76	1.83%	942,117
Jan 7, 2026	22.00	22.41	22.00	22.35	22.35	0.86%	605,247
Jan 6, 2026	22.15	22.26	22.00	22.16	22.16	0.86%	745,152
Jan 5, 2026	21.87	22.15	21.87	21.97	21.97	-0.41%	482,979
Jan 2, 2026	22.02	22.13	21.91	22.06	22.06	0.09%	388,147
Dec 31, 2025	21.74	22.15	21.74	22.04	22.04	-0.68%	400,138
Dec 30, 2025	22.34	22.37	22.13	22.19	22.19	0.36%	309,314
Dec 29, 2025	22.37	22.39	22.03	22.11	22.11	-0.45%	266,668
Dec 24, 2025	22.33	22.45	21.93	22.21	22.21	-0.31%	300,934
Dec 23, 2025	21.98	22.41	21.60	22.28	22.28	0.13%	711,766
Dec 22, 2025	22.00	22.25	21.86	22.25	22.25	0.59%	768,985
Dec 19, 2025	21.38	22.12	21.38	22.12	22.12	3.08%	2,616,903
Dec 18, 2025	21.50	21.85	21.33	21.46	21.46	-0.60%	1,293,443
Dec 17, 2025	21.70	21.90	21.40	21.59	21.59	-0.69%	1,895,222
Dec 16, 2025	21.53	21.79	21.52	21.74	21.74	1.16%	1,073,025
Dec 15, 2025	22.00	22.00	21.49	21.49	21.49	-1.38%	1,270,868
Dec 12, 2025	21.60	21.79	21.43	21.79	21.79	2.35%	1,440,234
Dec 11, 2025	21.30	21.58	21.21	21.29	21.29	-0.05%	1,226,801
Dec 10, 2025	21.48	21.74	21.23	21.30	21.30	-1.21%	1,170,953
Dec 9, 2025	22.10	22.10	21.48	21.56	21.56	-2.00%	858,331
Dec 8, 2025	22.24	22.39	21.98	22.00	22.00	-0.68%	880,393
Dec 5, 2025	22.00	22.15	21.67	22.15	22.15	1.65%	1,585,615
Dec 4, 2025	21.81	21.86	21.55	21.79	21.79	-0.82%	843,439
Dec 3, 2025	22.14	22.29	21.66	21.97	21.97	-0.09%	1,218,579
Dec 2, 2025	22.30	22.30	21.82	21.99	21.99	-0.23%	1,608,550
Dec 1, 2025	22.08	22.28	21.91	22.04	22.04	-1.30%	1,109,588
Nov 28, 2025	22.09	22.42	21.96	22.33	22.33	0.45%	1,246,543
Nov 27, 2025	21.73	22.23	21.73	22.23	22.23	1.00%	885,971
Nov 26, 2025	21.33	22.04	21.33	22.01	22.01	1.34%	1,734,282
Nov 25, 2025	21.69	21.96	21.58	21.72	21.53	0.42%	1,014,217
Nov 24, 2025	21.69	21.73	21.37	21.63	21.44	1.31%	1,348,465
Nov 21, 2025	20.90	21.41	20.50	21.35	21.16	0.71%	1,947,338
Nov 20, 2025	21.36	21.52	21.05	21.20	21.01	0.38%	1,870,740
Nov 19, 2025	21.38	21.47	20.87	21.12	20.93	1.20%	2,143,702
Nov 18, 2025	21.12	21.97	20.83	20.87	20.68	-2.89%	1,941,130
Nov 17, 2025	21.00	21.49	20.56	21.49	21.30	2.24%	1,864,361
Nov 14, 2025	20.86	21.33	20.30	21.02	20.83	-3.00%	1,117,926
Nov 13, 2025	21.98	22.34	21.50	21.67	21.48	-1.81%	1,220,060
Nov 12, 2025	22.05	22.31	21.07	22.07	21.87	0.59%	1,074,426
Nov 11, 2025	22.06	22.35	21.73	21.94	21.74	-	1,221,826
Nov 10, 2025	21.72	22.00	21.35	21.94	21.74	0.78%	1,061,515
Nov 7, 2025	21.92	21.92	21.02	21.77	21.58	-0.77%	1,791,584
Nov 6, 2025	22.23	22.33	21.86	21.94	21.74	0.69%	1,357,404
Nov 5, 2025	21.86	22.02	21.42	21.79	21.60	-0.46%	2,560,459