ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
18.60
-0.24 (-1.27%)
Aug 26, 2025, 2:39 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202518.7918.8518.6618.72--0.66%69,630
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
Jul 29, 202517.9318.2517.8818.1818.180.72%1,078,075
Jul 28, 202518.1418.2417.9318.0518.05-0.11%719,984
Jul 25, 202518.1018.1317.8818.0718.07-0.28%825,462
Jul 24, 202518.0418.2218.0118.1218.120.61%888,643
Jul 23, 202517.9418.2017.7718.0118.010.67%1,078,978
Jul 22, 202518.0018.1617.8617.8917.89-0.45%1,016,682
Jul 21, 202518.1918.1917.8817.9717.97-0.77%813,964
Jul 18, 202517.9418.2717.9218.1118.111.46%963,765
Jul 17, 202517.8117.9317.6317.8517.851.13%1,286,815
Jul 16, 202517.7617.8217.6117.6517.65-0.73%662,360
Jul 15, 202517.6617.8417.4917.7817.781.83%841,129
Jul 14, 202516.7917.5316.6517.4617.460.87%829,125
Jul 11, 202517.3917.4017.1217.3117.31-0.23%592,692
Jul 10, 202517.3117.4117.2517.3517.350.35%771,413
Jul 9, 202517.3017.3317.1417.2917.29-0.52%875,235
Jul 8, 202517.4117.5217.2017.3817.38-0.63%710,279
Jul 7, 202517.4017.5217.2617.4917.490.63%466,524
Jul 4, 202517.4617.5717.3817.3817.380.58%713,488
Jul 3, 202517.0417.3216.9417.2817.28-0.12%707,486
Jul 2, 202517.1417.5317.0717.3017.101.35%1,440,487
Jul 1, 202517.0617.3416.9917.0716.88-0.18%1,350,665
Jun 30, 202517.1117.2217.0117.1016.910.88%1,495,229
Jun 27, 202517.0417.2216.9216.9516.76-0.18%1,076,863
Jun 26, 202516.8316.9816.7016.9816.790.77%1,065,196
Jun 25, 202516.9316.9816.7416.8516.66-0.30%1,010,183
Jun 24, 202517.1017.2216.8516.9016.71-0.18%1,337,110
Jun 23, 202516.6316.9816.5716.9316.741.01%1,061,036
Jun 20, 202516.7716.8116.7016.7616.57-0.53%1,918,469
Jun 19, 202516.9916.9916.7016.8516.66-0.53%1,535,351
Jun 18, 202516.9216.9416.7216.9416.750.30%716,664