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