ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
21.58
-0.05 (-0.23%)
Oct 7, 2025, 4:10 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202521.5621.9221.4521.6321.63-0.55%1,060,711
Oct 5, 202521.5621.7821.4421.7521.752.55%76,194
Oct 3, 202521.2121.2220.8621.2121.211.34%1,233,715
Oct 2, 202520.2620.9320.2220.9320.933.72%1,978,176
Oct 1, 202520.0520.2619.8620.1820.181.31%934,143
Sep 30, 202519.8120.0019.5819.9219.921.07%1,382,504
Sep 29, 202519.7719.8419.4719.7119.71-0.35%1,291,183
Sep 26, 202519.8019.8319.6119.7819.780.46%1,032,303
Sep 25, 202519.0019.8219.0019.6919.69-0.15%1,691,378
Sep 24, 202519.5919.8319.5619.7219.72-0.30%875,789
Sep 23, 202519.8019.8619.0219.7819.780.20%703,132
Sep 22, 202519.7919.9219.4619.7419.74-1.00%797,155
Sep 19, 202519.7919.9619.0319.9419.941.58%4,857,079
Sep 18, 202519.5019.7319.4119.6319.630.82%1,186,436
Sep 17, 202519.5419.6219.4319.4719.47-0.41%1,189,004
Sep 16, 202518.9819.7218.8919.5519.551.51%1,267,501
Sep 15, 202519.0019.3618.9319.2619.260.47%1,752,817
Sep 12, 202519.2019.2619.1119.1719.170.31%1,028,784
Sep 11, 202519.0819.1918.9919.1119.110.16%945,740
Sep 10, 202519.0019.1318.8619.0819.081.06%1,205,707
Sep 9, 202518.6719.0918.6218.8818.880.59%1,375,686
Sep 8, 202518.7418.8118.4818.7718.77-0.21%1,007,491
Sep 5, 202518.9918.9918.7618.8118.811.68%843,807
Sep 4, 202518.2318.5918.2318.5018.501.20%1,259,984
Sep 3, 202518.2218.4518.1318.2818.28-0.49%1,325,416
Sep 2, 202518.5518.7218.0218.3718.37-1.66%1,362,035
Sep 1, 202518.5018.7718.4118.6818.680.48%975,395
Aug 29, 202518.3718.5918.3218.5918.590.54%881,488
Aug 28, 202518.6018.6918.4218.4918.490.49%1,141,292
Aug 27, 202518.5718.5718.3118.4018.40-0.43%1,071,650
Aug 26, 202518.7918.8518.4518.4818.48-1.91%2,506,344
Aug 25, 202519.0119.0918.8118.8418.84-0.63%1,699,565
Aug 22, 202518.9119.0818.8418.9618.96-1.04%1,084,862
Aug 21, 202519.0019.1618.9319.1619.161.38%964,211
Aug 20, 202518.8119.0318.2618.9018.901.34%1,192,532
Aug 19, 202518.5218.6518.4318.6518.650.38%818,108
Aug 18, 202518.5918.8018.5618.5818.58-0.54%1,000,894
Aug 15, 202518.5218.7218.4918.6818.68-0.43%1,074,560
Aug 14, 202518.7918.8718.6918.7618.76-0.16%647,410
Aug 13, 202518.5818.8318.4618.7918.791.13%978,188
Aug 12, 202518.4518.6518.3518.5818.580.16%1,140,480
Aug 11, 202518.4218.5818.4018.5518.550.32%839,728
Aug 8, 202518.4218.6318.2518.4918.490.87%633,866
Aug 7, 202518.3818.4218.1718.3318.33-0.43%893,438
Aug 6, 202518.2918.5018.2518.4118.411.32%820,697
Aug 5, 202518.3618.3917.9918.1718.171.96%1,000,445
Aug 4, 202517.8817.9617.6717.8217.82-1.33%772,715
Aug 1, 202518.1318.1717.8718.0618.06-0.99%1,269,901
Jul 31, 202518.2018.4018.1718.2418.240.11%1,076,836
Jul 30, 202518.0118.3317.9618.2218.220.22%867,190