Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
22.95
-0.93 (-3.89%)
Feb 6, 2026, 4:32 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 202624.2724.4823.9724.4024.401.33%1,455,850
Jan 23, 202623.7224.1823.6924.0824.08-1,432,283
Jan 22, 202624.1024.2323.9124.0824.080.17%1,118,508
Jan 21, 202623.9224.1023.8924.0424.040.21%855,209
Jan 20, 202623.6124.1323.6123.9923.990.63%735,977
Jan 19, 202623.7524.0123.6523.8423.84-0.08%772,847
Jan 16, 202623.3323.9123.2923.8623.861.88%697,526
Jan 15, 202623.2023.5023.0423.4223.421.96%1,498,752
Jan 14, 202622.8523.2322.8522.9722.97-0.35%581,189
Jan 13, 202623.2523.4623.0523.0523.050.30%834,937
Jan 12, 202622.8723.2322.8422.9822.981.10%799,818
Jan 9, 202622.9022.9922.7222.7322.73-0.13%724,370
Jan 8, 202622.4623.0322.2722.7622.761.83%942,117
Jan 7, 202622.0022.4122.0022.3522.350.86%605,247
Jan 6, 202622.1522.2622.0022.1622.160.86%745,152
Jan 5, 202621.8722.1521.8721.9721.97-0.41%482,979
Jan 2, 202622.0222.1321.9122.0622.060.09%388,147
Dec 31, 202521.7422.1521.7422.0422.04-0.68%400,138
Dec 30, 202522.3422.3722.1322.1922.190.36%309,314
Dec 29, 202522.3722.3922.0322.1122.11-0.45%266,668
Dec 24, 202522.3322.4521.9322.2122.21-0.31%300,934
Dec 23, 202521.9822.4121.6022.2822.280.13%711,766
Dec 22, 202522.0022.2521.8622.2522.250.59%768,985
Dec 19, 202521.3822.1221.3822.1222.123.08%2,616,903
Dec 18, 202521.5021.8521.3321.4621.46-0.60%1,293,443
Dec 17, 202521.7021.9021.4021.5921.59-0.69%1,895,222
Dec 16, 202521.5321.7921.5221.7421.741.16%1,073,025
Dec 15, 202522.0022.0021.4921.4921.49-1.38%1,270,868
Dec 12, 202521.6021.7921.4321.7921.792.35%1,440,234
Dec 11, 202521.3021.5821.2121.2921.29-0.05%1,226,801
Dec 10, 202521.4821.7421.2321.3021.30-1.21%1,170,953
Dec 9, 202522.1022.1021.4821.5621.56-2.00%858,331
Dec 8, 202522.2422.3921.9822.0022.00-0.68%880,393
Dec 5, 202522.0022.1521.6722.1522.151.65%1,585,615
Dec 4, 202521.8121.8621.5521.7921.79-0.82%843,439
Dec 3, 202522.1422.2921.6621.9721.97-0.09%1,218,579
Dec 2, 202522.3022.3021.8221.9921.99-0.23%1,608,550
Dec 1, 202522.0822.2821.9122.0422.04-1.30%1,109,588
Nov 28, 202522.0922.4221.9622.3322.330.45%1,246,543
Nov 27, 202521.7322.2321.7322.2322.231.00%885,971
Nov 26, 202521.3322.0421.3322.0122.011.34%1,734,282
Nov 25, 202521.6921.9621.5821.7221.530.42%1,014,217