ALS Limited (ASX:ALQ)
Australia · Delayed Price · Currency is AUD 18.06
-0.18 (-0.99%)
Aug 1, 2025, 4:10 PM AEST
ALS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.13 | 18.17 | 17.87 | 18.06 | 18.06 | -0.99% | 1,269,901 |
| Jul 31, 2025 | 18.20 | 18.40 | 18.17 | 18.24 | 18.24 | 0.11% | 1,076,836 |
| Jul 30, 2025 | 18.01 | 18.33 | 17.96 | 18.22 | 18.22 | 0.22% | 867,190 |
| Jul 29, 2025 | 17.93 | 18.25 | 17.88 | 18.18 | 18.18 | 0.72% | 1,078,075 |
| Jul 28, 2025 | 18.14 | 18.24 | 17.93 | 18.05 | 18.05 | -0.11% | 719,984 |
| Jul 25, 2025 | 18.10 | 18.13 | 17.88 | 18.07 | 18.07 | -0.28% | 825,462 |
| Jul 24, 2025 | 18.04 | 18.22 | 18.01 | 18.12 | 18.12 | 0.61% | 888,643 |
| Jul 23, 2025 | 17.94 | 18.20 | 17.77 | 18.01 | 18.01 | 0.67% | 1,078,978 |
| Jul 22, 2025 | 18.00 | 18.16 | 17.86 | 17.89 | 17.89 | -0.45% | 1,016,682 |
| Jul 21, 2025 | 18.19 | 18.19 | 17.88 | 17.97 | 17.97 | -0.77% | 813,964 |
| Jul 18, 2025 | 17.94 | 18.27 | 17.92 | 18.11 | 18.11 | 1.46% | 963,765 |
| Jul 17, 2025 | 17.81 | 17.93 | 17.63 | 17.85 | 17.85 | 1.13% | 1,286,815 |
| Jul 16, 2025 | 17.76 | 17.82 | 17.61 | 17.65 | 17.65 | -0.73% | 662,360 |
| Jul 15, 2025 | 17.66 | 17.84 | 17.49 | 17.78 | 17.78 | 1.83% | 841,129 |
| Jul 14, 2025 | 16.79 | 17.53 | 16.65 | 17.46 | 17.46 | 0.87% | 829,125 |
| Jul 11, 2025 | 17.39 | 17.40 | 17.12 | 17.31 | 17.31 | -0.23% | 592,692 |
| Jul 10, 2025 | 17.31 | 17.41 | 17.25 | 17.35 | 17.35 | 0.35% | 771,413 |
| Jul 9, 2025 | 17.30 | 17.33 | 17.14 | 17.29 | 17.29 | -0.52% | 875,235 |
| Jul 8, 2025 | 17.41 | 17.52 | 17.20 | 17.38 | 17.38 | -0.63% | 710,279 |
| Jul 7, 2025 | 17.40 | 17.52 | 17.26 | 17.49 | 17.49 | 0.63% | 466,524 |
| Jul 4, 2025 | 17.46 | 17.57 | 17.38 | 17.38 | 17.38 | 0.58% | 713,488 |
| Jul 3, 2025 | 17.04 | 17.32 | 16.94 | 17.28 | 17.28 | -0.12% | 707,486 |
| Jul 2, 2025 | 17.14 | 17.53 | 17.07 | 17.30 | 17.10 | 1.35% | 1,440,487 |
| Jul 1, 2025 | 17.06 | 17.34 | 16.99 | 17.07 | 16.88 | -0.18% | 1,350,665 |
| Jun 30, 2025 | 17.11 | 17.22 | 17.01 | 17.10 | 16.91 | 0.88% | 1,495,229 |
| Jun 27, 2025 | 17.04 | 17.22 | 16.92 | 16.95 | 16.76 | -0.18% | 1,076,863 |
| Jun 26, 2025 | 16.83 | 16.98 | 16.70 | 16.98 | 16.79 | 0.77% | 1,065,196 |
| Jun 25, 2025 | 16.93 | 16.98 | 16.74 | 16.85 | 16.66 | -0.30% | 1,010,183 |
| Jun 24, 2025 | 17.10 | 17.22 | 16.85 | 16.90 | 16.71 | -0.18% | 1,337,110 |
| Jun 23, 2025 | 16.63 | 16.98 | 16.57 | 16.93 | 16.74 | 1.01% | 1,061,036 |
| Jun 20, 2025 | 16.77 | 16.81 | 16.70 | 16.76 | 16.57 | -0.53% | 1,918,469 |
| Jun 19, 2025 | 16.99 | 16.99 | 16.70 | 16.85 | 16.66 | -0.53% | 1,535,351 |
| Jun 18, 2025 | 16.92 | 16.94 | 16.72 | 16.94 | 16.75 | 0.30% | 716,664 |
| Jun 17, 2025 | 16.85 | 17.03 | 16.78 | 16.89 | 16.70 | 0.06% | 992,124 |
| Jun 16, 2025 | 16.78 | 16.96 | 16.71 | 16.88 | 16.69 | 0.12% | 949,243 |
| Jun 13, 2025 | 16.64 | 16.91 | 16.64 | 16.86 | 16.67 | 1.44% | 1,063,494 |
| Jun 12, 2025 | 16.68 | 16.78 | 16.45 | 16.62 | 16.43 | -0.48% | 1,279,857 |
| Jun 11, 2025 | 16.89 | 16.99 | 16.68 | 16.70 | 16.51 | - | 1,211,470 |
| Jun 10, 2025 | 16.53 | 16.86 | 16.47 | 16.70 | 16.51 | 1.52% | 1,323,745 |
| Jun 6, 2025 | 16.41 | 16.62 | 16.32 | 16.45 | 16.26 | 0.06% | 870,007 |
| Jun 5, 2025 | 16.26 | 16.58 | 16.22 | 16.44 | 16.25 | 1.48% | 1,461,232 |
| Jun 4, 2025 | 16.14 | 16.43 | 16.06 | 16.20 | 16.02 | 0.75% | 1,372,919 |
| Jun 3, 2025 | 16.11 | 16.19 | 15.97 | 16.08 | 15.90 | 0.19% | 1,559,362 |
| Jun 2, 2025 | 16.07 | 16.22 | 15.97 | 16.05 | 15.87 | -0.12% | 1,384,583 |
| May 30, 2025 | 16.11 | 16.24 | 16.00 | 16.07 | 15.89 | -0.92% | 1,892,680 |
| May 29, 2025 | 16.20 | 16.55 | 16.03 | 16.22 | 16.04 | -0.49% | 3,497,725 |
| May 28, 2025 | 16.50 | 16.59 | 16.00 | 16.30 | 16.11 | -7.60% | 4,795,327 |
| May 27, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.44 | - | - |
| May 26, 2025 | 17.71 | 17.75 | 17.48 | 17.64 | 17.44 | -0.28% | 1,096,864 |
| May 23, 2025 | 17.35 | 17.70 | 17.22 | 17.69 | 17.49 | -0.28% | 946,787 |