ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.11	21.15	20.76	20.89	20.89	0.67%	1,184,715
Oct 29, 2026	20.67	20.80	20.48	20.75	20.75	1.47%	1,160,069
Oct 28, 2026	20.20	20.62	20.14	20.45	20.45	1.49%	1,242,089
Oct 27, 2026	19.99	20.24	19.50	20.15	20.15	0.80%	2,584,715
Oct 26, 2026	19.54	20.22	19.47	19.99	19.99	1.42%	3,000,826
Oct 23, 2026	20.23	20.31	19.71	19.71	19.71	-3.24%	3,217,204
Oct 22, 2026	20.20	20.55	20.08	20.37	20.37	1.09%	1,093,372
Oct 21, 2026	20.20	20.20	19.91	20.15	20.15	0.40%	886,446
Oct 20, 2026	19.90	20.16	19.90	20.07	20.07	-0.59%	1,100,730
Oct 19, 2026	20.24	20.28	20.01	20.19	20.19	-0.30%	1,237,139
Oct 16, 2026	19.93	20.43	19.78	20.25	20.25	3.47%	2,757,231
Oct 15, 2026	20.17	20.17	19.51	19.57	19.57	-2.69%	1,798,998
Oct 14, 2026	20.31	20.35	20.11	20.11	20.11	-1.13%	1,124,630
Oct 13, 2026	20.65	20.65	20.34	20.34	20.34	-1.36%	2,039,598
Oct 12, 2026	20.63	20.73	20.49	20.62	20.62	-0.05%	608,960
Oct 9, 2026	20.64	20.66	20.34	20.63	20.63	0.78%	863,014
Oct 8, 2026	20.70	20.94	20.39	20.47	20.47	-2.94%	1,287,849
Oct 7, 2026	21.15	21.17	20.88	21.09	21.09	0.86%	879,512
Oct 6, 2026	21.00	21.06	20.71	20.91	20.91	0.38%	1,160,589
Oct 5, 2026	21.00	21.04	20.80	20.83	20.83	-0.62%	617,672
Oct 2, 2026	20.38	20.97	20.38	20.96	20.96	1.26%	965,309
Oct 1, 2026	20.77	20.85	20.57	20.70	20.70	-0.72%	2,361,536
Sep 30, 2026	20.56	20.96	20.42	20.85	20.85	1.86%	1,810,061
Sep 29, 2026	20.56	20.67	20.43	20.47	20.47	-0.63%	1,667,886
Sep 28, 2026	20.60	20.88	20.33	20.60	20.60	-0.15%	1,373,845
Sep 25, 2026	20.95	21.08	20.41	20.63	20.63	-2.78%	1,798,504
Sep 24, 2026	20.34	21.22	20.08	21.22	21.22	1.73%	2,416,609
Sep 23, 2026	21.47	21.47	20.86	20.86	20.86	-2.48%	2,041,097
Sep 22, 2026	21.32	21.68	21.18	21.39	21.39	0.19%	948,658
Sep 21, 2026	21.00	21.43	21.00	21.35	21.35	-0.09%	724,597
Sep 18, 2026	21.36	21.59	21.26	21.37	21.37	1.47%	2,750,269
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