ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.36	21.59	21.26	21.55	-	2.33%	795,726
Sep 17, 2026	20.98	21.12	20.83	21.06	21.06	0.38%	1,680,377
Sep 16, 2026	21.10	21.10	20.80	20.98	20.98	0.58%	1,156,969
Sep 15, 2026	20.60	20.90	20.51	20.86	20.86	-0.19%	1,612,462
Sep 14, 2026	21.21	21.98	20.84	20.90	20.90	-0.62%	981,655
Sep 11, 2026	21.06	21.13	20.76	21.03	21.03	-1.41%	1,359,872
Sep 10, 2026	21.57	21.71	21.28	21.33	21.33	-2.34%	1,470,768
Sep 9, 2026	21.50	21.94	21.27	21.84	21.84	1.58%	1,289,608
Sep 8, 2026	21.75	21.99	21.45	21.50	21.50	-1.29%	860,736
Sep 7, 2026	21.96	22.11	21.74	21.78	21.78	-0.73%	363,600
Sep 4, 2026	22.20	22.47	21.92	21.94	21.94	-1.08%	990,910
Sep 3, 2026	21.81	22.18	21.73	22.18	22.18	2.12%	1,570,160
Sep 2, 2026	21.76	21.95	21.56	21.72	21.72	-1.59%	1,023,071
Sep 1, 2026	21.90	22.12	21.65	22.07	22.07	-0.72%	1,253,575
Aug 31, 2026	22.08	22.49	21.83	22.23	22.23	0.05%	1,526,724
Aug 28, 2026	22.51	22.73	22.22	22.22	22.22	-0.76%	1,392,464
Aug 27, 2026	22.50	22.61	22.27	22.39	22.39	-0.93%	967,919
Aug 26, 2026	22.53	22.79	22.39	22.60	22.60	0.76%	2,302,527
Aug 25, 2026	22.29	22.57	22.02	22.43	22.43	0.31%	1,417,705
Aug 24, 2026	22.44	22.53	22.04	22.36	22.36	0.99%	1,063,823
Aug 21, 2026	21.80	22.15	21.70	22.14	22.14	0.73%	1,517,736
Aug 20, 2026	22.67	22.67	21.89	21.98	21.98	-0.14%	1,213,066
Aug 19, 2026	21.75	22.30	21.75	22.01	22.01	-0.54%	885,591
Aug 18, 2026	22.40	22.58	22.13	22.13	22.13	-1.64%	597,966
Aug 17, 2026	22.41	22.63	22.15	22.50	22.50	0.63%	1,819,105
Aug 14, 2026	22.50	23.46	22.31	22.36	22.36	-2.74%	1,070,575
Aug 13, 2026	23.26	23.48	22.87	22.99	22.99	-1.84%	972,494
Aug 12, 2026	23.31	23.56	23.16	23.42	23.42	-0.17%	809,675
Aug 11, 2026	23.20	23.57	23.15	23.46	23.46	0.09%	803,472
Aug 10, 2026	23.29	23.68	23.23	23.44	23.44	0.26%	743,894
Aug 7, 2026	23.60	23.88	22.93	23.38	23.38	-0.55%	1,626,720
Aug 6, 2026	22.99	23.88	22.93	23.51	23.51	2.13%	2,791,831
Aug 5, 2026	22.49	23.02	22.35	23.02	23.02	3.65%	1,420,527
Aug 4, 2026	21.79	22.35	21.76	22.21	22.21	1.74%	1,571,766
Aug 3, 2026	21.30	22.06	21.03	21.83	21.83	1.02%	881,720
Jul 31, 2026	21.45	21.78	21.29	21.61	21.61	0.93%	1,327,387
Jul 30, 2026	21.21	21.77	20.94	21.41	21.41	0.80%	2,030,723
Jul 29, 2026	22.00	22.00	21.11	21.24	21.24	-2.66%	2,962,106
Jul 28, 2026	22.16	22.75	21.50	21.82	21.82	2.63%	2,395,255
Jul 27, 2026	20.84	21.39	20.64	21.26	21.26	3.91%	2,205,563
Jul 24, 2026	21.98	22.03	20.46	20.46	20.46	-7.59%	2,632,108
Jul 23, 2026	22.46	22.83	22.07	22.14	22.14	-0.85%	1,262,704
Jul 22, 2026	21.93	22.45	21.76	22.33	22.33	1.41%	988,665
Jul 21, 2026	21.76	22.13	21.52	22.02	22.02	1.01%	834,374
Jul 20, 2026	21.95	22.13	21.58	21.80	21.80	-0.73%	1,093,119
Jul 17, 2026	21.95	21.97	21.61	21.96	21.96	0.18%	840,685
Jul 16, 2026	22.06	22.21	21.37	21.92	21.92	-1.44%	1,347,584
Jul 15, 2026	22.25	22.39	22.14	22.24	22.24	0.59%	607,914
Jul 14, 2026	22.18	22.28	21.75	22.11	22.11	-0.94%	843,389
Jul 13, 2026	22.24	22.61	22.15	22.32	22.32	-0.98%	934,773