ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	21.00	21.11	20.56	20.73	-	-1.40%	227,736
Nov 14, 2025	20.86	21.33	20.30	21.02	21.02	-3.00%	1,117,926
Nov 13, 2025	21.98	22.34	21.50	21.67	21.67	-1.81%	1,220,060
Nov 12, 2025	22.05	22.31	21.07	22.07	22.07	0.59%	1,074,426
Nov 11, 2025	22.06	22.35	21.73	21.94	21.94	-	1,221,826
Nov 10, 2025	21.72	22.00	21.35	21.94	21.94	0.78%	1,061,515
Nov 7, 2025	21.92	21.92	21.02	21.77	21.77	-0.77%	1,791,584
Nov 6, 2025	22.23	22.33	21.86	21.94	21.94	0.69%	1,357,404
Nov 5, 2025	21.86	22.02	21.42	21.79	21.79	-0.46%	2,560,459
Nov 4, 2025	21.75	21.96	21.73	21.89	21.89	0.05%	759,258
Nov 3, 2025	21.70	21.96	21.61	21.88	21.88	0.74%	1,373,688
Oct 31, 2025	21.65	22.00	21.52	21.72	21.72	0.28%	1,295,685
Oct 30, 2025	21.30	21.70	21.21	21.66	21.66	1.31%	1,302,315
Oct 29, 2025	21.42	21.63	21.29	21.38	21.38	-1.34%	1,785,002
Oct 28, 2025	22.00	22.06	21.67	21.67	21.67	-1.59%	1,673,049
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	1.98%	1,060,711
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	19.62	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	19.37	18.94	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