ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	18.52	18.65	18.43	18.65	18.65	0.38%	818,108
Aug 18, 2025	18.59	18.80	18.56	18.58	18.58	-0.54%	1,000,894
Aug 15, 2025	18.52	18.72	18.49	18.68	18.68	-0.43%	1,074,560
Aug 14, 2025	18.79	18.87	18.69	18.76	18.76	-0.16%	647,410
Aug 13, 2025	18.58	18.83	18.46	18.79	18.79	1.13%	978,188
Aug 12, 2025	18.45	18.65	18.35	18.58	18.58	0.16%	1,140,480
Aug 11, 2025	18.42	18.58	18.40	18.55	18.55	0.32%	839,728
Aug 8, 2025	18.42	18.63	18.25	18.49	18.49	0.87%	633,866
Aug 7, 2025	18.38	18.42	18.17	18.33	18.33	-0.43%	893,438
Aug 6, 2025	18.29	18.50	18.25	18.41	18.41	1.32%	820,697
Aug 5, 2025	18.36	18.39	17.99	18.17	18.17	1.96%	1,000,445
Aug 4, 2025	17.88	17.96	17.67	17.82	17.82	-1.33%	772,715
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