Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
19.86
-0.58 (-2.84%)
At close: Mar 20, 2026

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202620.7720.7719.7719.8619.86-2.84%3,309,671
Mar 19, 202620.5621.1420.1820.4420.44-5.06%1,961,658
Mar 18, 202621.1221.7121.1221.5321.531.94%1,046,725
Mar 17, 202620.9221.2420.8221.1221.120.52%1,344,182
Mar 16, 202620.8021.4620.6421.0121.01-2.87%1,930,958
Mar 13, 202622.3322.4121.5721.6321.63-4.04%1,907,654
Mar 12, 202622.6622.8722.3622.5422.54-1.31%1,419,146
Mar 11, 202623.0023.1722.6622.8422.84-0.31%1,450,242
Mar 10, 202622.9523.0922.6722.9122.911.24%3,783,575
Mar 9, 202623.1923.3922.4822.6322.63-5.71%1,873,507
Mar 6, 202623.6524.3823.6524.0024.00-1.92%1,403,419
Mar 5, 202625.0025.1124.0524.4724.47-0.41%1,983,525
Mar 4, 202625.2925.4924.2224.5724.57-3.99%2,065,813
Mar 3, 202625.8526.0525.3325.5925.59-1.73%1,550,487
Mar 2, 202625.7226.1725.3526.0426.041.64%1,628,110
Feb 27, 202625.0325.8324.8025.6225.620.55%1,538,634
Feb 26, 202625.5025.6625.2925.4825.480.71%1,233,909
Feb 25, 202624.9425.3824.6725.3025.301.44%1,744,076
Feb 24, 202624.7525.0524.0024.9424.942.63%1,510,218
Feb 23, 202624.5724.8424.2224.3024.30-1.10%746,230
Feb 20, 202624.2724.6324.1224.5724.57-0.24%640,121
Feb 19, 202624.3824.6323.9924.6324.632.88%1,432,152
Feb 18, 202623.7224.0123.6223.9423.940.38%908,772
Feb 17, 202623.9024.0123.6223.8523.850.13%536,496
Feb 16, 202624.1024.1623.6823.8223.82-0.83%2,178,574
Feb 13, 202624.5524.7123.7924.0224.02-2.08%1,680,649
Feb 12, 202624.6524.8724.3524.5324.53-0.37%1,682,567
Feb 11, 202624.5024.6624.2724.6224.621.95%902,173
Feb 10, 202624.0024.2323.6524.1524.152.94%1,623,831
Feb 9, 202622.9523.5722.8523.4623.462.22%1,435,701
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