Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
22.63
+0.14 (0.62%)
Apr 10, 2026, 4:10 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202622.5222.7022.3022.4922.49-1.92%1,238,452
Apr 8, 202622.5523.1322.0022.9322.937.05%2,117,756
Apr 7, 202621.6621.7021.0221.4221.422.24%1,007,603
Apr 2, 202621.6021.8520.8320.9520.95-2.78%2,381,199
Apr 1, 202621.3221.9021.2021.5521.553.61%2,628,740
Mar 31, 202620.0520.9620.0220.8020.802.97%2,814,033
Mar 30, 202619.5020.2119.5020.2020.201.00%2,353,133
Mar 27, 202619.7320.2219.7320.0020.00-0.74%1,472,769
Mar 26, 202620.6020.6020.0620.1520.15-1.71%1,664,611
Mar 25, 202619.5820.5019.5020.5020.505.13%1,997,626
Mar 24, 202620.6220.6319.4319.5019.501.14%2,850,158
Mar 23, 202619.7019.7019.2819.2819.28-2.92%1,960,426
Mar 20, 202620.7720.7719.7719.8619.86-2.84%3,309,671
Mar 19, 202620.5621.1420.1820.4420.44-5.06%1,961,658
Mar 18, 202621.1221.7121.1221.5321.531.94%1,046,725
Mar 17, 202620.9221.2420.8221.1221.120.52%1,344,182
Mar 16, 202620.8021.4620.6421.0121.01-2.87%1,930,958
Mar 13, 202622.3322.4121.5721.6321.63-4.04%1,907,654
Mar 12, 202622.6622.8722.3622.5422.54-1.31%1,419,146
Mar 11, 202623.0023.1722.6622.8422.84-0.31%1,450,242
Mar 10, 202622.9523.0922.6722.9122.911.24%3,783,575
Mar 9, 202623.1923.3922.4822.6322.63-5.71%1,873,507
Mar 6, 202623.6524.3823.6524.0024.00-1.92%1,403,419
Mar 5, 202625.0025.1124.0524.4724.47-0.41%1,983,525
Mar 4, 202625.2925.4924.2224.5724.57-3.99%2,065,813
Mar 3, 202625.8526.0525.3325.5925.59-1.73%1,550,487
Mar 2, 202625.7226.1725.3526.0426.041.64%1,628,110
Feb 27, 202625.0325.8324.8025.6225.620.55%1,538,634
Feb 26, 202625.5025.6625.2925.4825.480.71%1,233,909
Feb 25, 202624.9425.3824.6725.3025.301.44%1,744,076
Feb 24, 202624.7525.0524.0024.9424.942.63%1,510,218
Feb 23, 202624.5724.8424.2224.3024.30-1.10%746,230
Feb 20, 202624.2724.6324.1224.5724.57-0.24%640,121
Feb 19, 202624.3824.6323.9924.6324.632.88%1,432,152
Feb 18, 202623.7224.0123.6223.9423.940.38%908,772
Feb 17, 202623.9024.0123.6223.8523.850.13%536,496
Feb 16, 202624.1024.1623.6823.8223.82-0.83%2,178,574
Feb 13, 202624.5524.7123.7924.0224.02-2.08%1,680,649
Feb 12, 202624.6524.8724.3524.5324.53-0.37%1,682,567
Feb 11, 202624.5024.6624.2724.6224.621.95%902,173
Feb 10, 202624.0024.2323.6524.1524.152.94%1,623,831
Feb 9, 202622.9523.5722.8523.4623.462.22%1,435,701
Feb 6, 202623.3423.4722.9222.9522.95-3.89%2,259,770
Feb 5, 202624.4224.4523.6723.8823.88-2.57%1,876,584
Feb 4, 202624.5024.7424.1624.5124.51-0.61%1,679,059
Feb 3, 202624.4024.8124.2124.6624.661.77%2,416,585
Feb 2, 202624.1524.4324.1124.2324.23-1.66%3,067,146
Jan 30, 202625.1425.2824.6424.6424.641.94%3,319,387
Jan 29, 202624.2524.3224.0024.1724.17-0.37%935,303
Jan 28, 202624.0024.5324.0024.2624.26-0.57%1,682,046