Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
25.62
+0.14 (0.55%)
At close: Feb 27, 2026

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202622.4623.0322.2722.7622.761.83%942,117
Jan 7, 202622.0022.4122.0022.3522.350.86%605,247
Jan 6, 202622.1522.2622.0022.1622.160.86%745,152
Jan 5, 202621.8722.1521.8721.9721.97-0.41%482,979
Jan 2, 202622.0222.1321.9122.0622.060.09%388,147
Dec 31, 202521.7422.1521.7422.0422.04-0.68%400,138
Dec 30, 202522.3422.3722.1322.1922.190.36%309,314
Dec 29, 202522.3722.3922.0322.1122.11-0.45%266,668
Dec 24, 202522.3322.4521.9322.2122.21-0.31%300,934
Dec 23, 202521.9822.4121.6022.2822.280.13%711,766
Dec 22, 202522.0022.2521.8622.2522.250.59%768,985
Dec 19, 202521.3822.1221.3822.1222.123.08%2,616,903
Dec 18, 202521.5021.8521.3321.4621.46-0.60%1,293,443
Dec 17, 202521.7021.9021.4021.5921.59-0.69%1,895,222
Dec 16, 202521.5321.7921.5221.7421.741.16%1,073,025