Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
21.28
+0.15 (0.71%)
Apr 30, 2026, 4:48 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.6221.6220.9821.1321.13-0.19%1,109,769
Apr 28, 202621.1321.2521.0021.1721.17-1.03%1,247,729
Apr 27, 202620.5621.4120.5521.3921.390.14%888,415
Apr 24, 202620.9121.4320.9021.3621.36-0.74%1,728,550
Apr 23, 202621.8022.0121.3521.5221.52-3.63%1,545,479
Apr 22, 202622.2322.3622.0522.3322.330.09%1,291,386
Apr 21, 202622.1322.6222.1222.3122.31-0.31%1,077,505
Apr 20, 202622.5822.5822.1722.3822.381.08%1,219,356
Apr 17, 202622.3122.6922.1122.1422.14-0.45%1,029,076
Apr 16, 202622.3622.4922.1422.2422.240.50%872,991
Apr 15, 202623.0023.0022.0422.1322.131.00%1,315,749
Apr 14, 202622.5022.5021.8921.9121.91-0.41%1,037,071
Apr 13, 202622.0622.4822.0022.0022.00-2.78%1,484,705
Apr 10, 202622.3022.8922.1922.6322.630.62%879,616
Apr 9, 202622.5222.7022.3022.4922.49-1.92%1,238,452
Apr 8, 202622.5523.1322.0022.9322.937.05%2,117,756
Apr 7, 202621.6621.7021.0221.4221.422.24%1,007,603
Apr 2, 202621.6021.8520.8320.9520.95-2.78%2,381,199
Apr 1, 202621.3221.9021.2021.5521.553.61%2,628,740
Mar 31, 202620.0520.9620.0220.8020.802.97%2,814,033
Mar 30, 202619.5020.2119.5020.2020.201.00%2,353,133
Mar 27, 202619.7320.2219.7320.0020.00-0.74%1,472,769
Mar 26, 202620.6020.6020.0620.1520.15-1.71%1,664,611
Mar 25, 202619.5820.5019.5020.5020.505.13%1,997,626
Mar 24, 202620.6220.6319.4319.5019.501.14%2,850,158
Mar 23, 202619.7019.7019.2819.2819.28-2.92%1,960,426
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