ALS Limited (ASX:ALQ)
22.02
+0.06 (0.27%)
Oct 27, 2025, 4:10 PM AEST
ALS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.05 | 22.10 | 21.82 | 22.02 | 22.02 | 0.27% | 3,230,427 |
| Oct 24, 2025 | 22.13 | 22.19 | 21.93 | 21.96 | 21.96 | -0.14% | 1,043,151 |
| Oct 23, 2025 | 21.89 | 22.08 | 21.69 | 21.99 | 21.99 | 0.41% | 1,424,002 |
| Oct 22, 2025 | 22.53 | 22.55 | 21.66 | 21.90 | 21.90 | -2.84% | 1,612,851 |
| Oct 21, 2025 | 22.46 | 22.63 | 22.30 | 22.54 | 22.54 | 0.63% | 937,396 |
| Oct 20, 2025 | 22.58 | 22.69 | 22.06 | 22.40 | 22.40 | 0.99% | 1,131,552 |
| Oct 17, 2025 | 22.22 | 22.33 | 22.00 | 22.18 | 22.18 | -0.89% | 1,655,941 |
| Oct 16, 2025 | 21.98 | 22.38 | 21.89 | 22.38 | 22.38 | 2.24% | 1,614,556 |
| Oct 15, 2025 | 21.77 | 21.98 | 21.63 | 21.89 | 21.89 | 1.34% | 1,246,777 |
| Oct 14, 2025 | 21.52 | 21.62 | 21.35 | 21.60 | 21.60 | -0.14% | 2,247,029 |
| Oct 13, 2025 | 21.67 | 21.77 | 21.37 | 21.63 | 21.63 | -0.78% | 969,024 |
| Oct 10, 2025 | 21.98 | 22.12 | 21.68 | 21.80 | 21.80 | -0.46% | 1,603,981 |
| Oct 9, 2025 | 21.73 | 21.92 | 21.67 | 21.90 | 21.90 | 1.48% | 1,351,666 |
| Oct 8, 2025 | 21.62 | 21.69 | 21.39 | 21.58 | 21.58 | - | 1,421,213 |
| Oct 7, 2025 | 21.59 | 21.91 | 21.57 | 21.58 | 21.58 | -0.23% | 1,971,298 |
| Oct 6, 2025 | 21.56 | 21.92 | 21.45 | 21.63 | 21.63 | -0.55% | 1,060,711 |
| Oct 5, 2025 | 21.56 | 21.78 | 21.44 | 21.75 | 21.75 | 2.55% | 76,194 |
| Oct 3, 2025 | 21.21 | 21.22 | 20.86 | 21.21 | 21.21 | 1.34% | 1,233,715 |
| Oct 2, 2025 | 20.26 | 20.93 | 20.22 | 20.93 | 20.93 | 3.72% | 1,978,176 |
| Oct 1, 2025 | 20.05 | 20.26 | 19.86 | 20.18 | 20.18 | 1.31% | 934,143 |
| Sep 30, 2025 | 19.81 | 20.00 | 19.58 | 19.92 | 19.92 | 1.07% | 1,382,504 |
| Sep 29, 2025 | 19.77 | 19.84 | 19.47 | 19.71 | 19.71 | -0.35% | 1,291,183 |
| Sep 26, 2025 | 19.80 | 19.83 | 19.61 | 19.78 | 19.78 | 0.46% | 1,032,303 |
| Sep 25, 2025 | 19.00 | 19.82 | 19.00 | 19.69 | 19.69 | -0.15% | 1,691,378 |
| Sep 24, 2025 | 19.59 | 19.83 | 19.56 | 19.72 | 19.72 | -0.30% | 875,789 |
| Sep 23, 2025 | 19.80 | 19.86 | 19.02 | 19.78 | 19.78 | 0.20% | 703,132 |
| Sep 22, 2025 | 19.79 | 19.92 | 19.46 | 19.74 | 19.74 | -1.00% | 797,155 |
| Sep 19, 2025 | 19.79 | 19.96 | 19.03 | 19.94 | 19.94 | 1.58% | 4,857,079 |
| Sep 18, 2025 | 19.50 | 19.73 | 19.41 | 19.63 | 19.63 | 0.82% | 1,186,436 |
| Sep 17, 2025 | 19.54 | 19.62 | 19.43 | 19.47 | 19.47 | -0.41% | 1,189,004 |
| Sep 16, 2025 | 18.98 | 19.72 | 18.89 | 19.55 | 19.55 | 1.51% | 1,267,501 |
| Sep 15, 2025 | 19.00 | 19.36 | 18.93 | 19.26 | 19.26 | 0.47% | 1,752,817 |
| Sep 12, 2025 | 19.20 | 19.26 | 19.11 | 19.17 | 19.17 | 0.31% | 1,028,784 |
| Sep 11, 2025 | 19.08 | 19.19 | 18.99 | 19.11 | 19.11 | 0.16% | 945,740 |
| Sep 10, 2025 | 19.00 | 19.13 | 18.86 | 19.08 | 19.08 | 1.06% | 1,205,707 |
| Sep 9, 2025 | 18.67 | 19.09 | 18.62 | 18.88 | 18.88 | 0.59% | 1,375,686 |
| Sep 8, 2025 | 18.74 | 18.81 | 18.48 | 18.77 | 18.77 | -0.21% | 1,007,491 |
| Sep 5, 2025 | 18.99 | 18.99 | 18.76 | 18.81 | 18.81 | 1.68% | 843,807 |
| Sep 4, 2025 | 18.23 | 18.59 | 18.23 | 18.50 | 18.50 | 1.20% | 1,259,984 |
| Sep 3, 2025 | 18.22 | 18.45 | 18.13 | 18.28 | 18.28 | -0.49% | 1,325,416 |
| Sep 2, 2025 | 18.55 | 18.72 | 18.02 | 18.37 | 18.37 | -1.66% | 1,362,035 |
| Sep 1, 2025 | 18.50 | 18.77 | 18.41 | 18.68 | 18.68 | 0.48% | 975,395 |
| Aug 29, 2025 | 18.37 | 18.59 | 18.32 | 18.59 | 18.59 | 0.54% | 881,488 |
| Aug 28, 2025 | 18.60 | 18.69 | 18.42 | 18.49 | 18.49 | 0.49% | 1,141,292 |
| Aug 27, 2025 | 18.57 | 18.57 | 18.31 | 18.40 | 18.40 | -0.43% | 1,071,650 |
| Aug 26, 2025 | 18.79 | 18.85 | 18.45 | 18.48 | 18.48 | -1.91% | 2,506,344 |
| Aug 25, 2025 | 19.01 | 19.09 | 18.81 | 18.84 | 18.84 | -0.63% | 1,699,565 |
| Aug 22, 2025 | 18.91 | 19.08 | 18.84 | 18.96 | 18.96 | -1.04% | 1,084,862 |
| Aug 21, 2025 | 19.00 | 19.16 | 18.93 | 19.16 | 19.16 | 1.38% | 964,211 |
| Aug 20, 2025 | 18.81 | 19.03 | 18.26 | 18.90 | 18.90 | 1.34% | 1,192,532 |