ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
22.02
+0.06 (0.27%)
Oct 27, 2025, 4:10 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202522.0522.1021.8222.0222.020.27%3,230,427
Oct 24, 202522.1322.1921.9321.9621.96-0.14%1,043,151
Oct 23, 202521.8922.0821.6921.9921.990.41%1,424,002
Oct 22, 202522.5322.5521.6621.9021.90-2.84%1,612,851
Oct 21, 202522.4622.6322.3022.5422.540.63%937,396
Oct 20, 202522.5822.6922.0622.4022.400.99%1,131,552
Oct 17, 202522.2222.3322.0022.1822.18-0.89%1,655,941
Oct 16, 202521.9822.3821.8922.3822.382.24%1,614,556
Oct 15, 202521.7721.9821.6321.8921.891.34%1,246,777
Oct 14, 202521.5221.6221.3521.6021.60-0.14%2,247,029
Oct 13, 202521.6721.7721.3721.6321.63-0.78%969,024
Oct 10, 202521.9822.1221.6821.8021.80-0.46%1,603,981
Oct 9, 202521.7321.9221.6721.9021.901.48%1,351,666
Oct 8, 202521.6221.6921.3921.5821.58-1,421,213
Oct 7, 202521.5921.9121.5721.5821.58-0.23%1,971,298
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