Skip to main content
logo
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
23.03
+0.19 (0.83%)
Jul 1, 2026, 4:10 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202623.0023.2322.7722.94-0.42%1,112,765
Jun 30, 202622.7923.0022.7022.8422.84-0.04%1,447,421
Jun 29, 202623.0923.2822.5122.8522.850.79%895,596
Jun 26, 202622.3922.7522.2222.6722.670.85%1,488,964
Jun 25, 202622.6823.0622.3222.4822.48-1.96%1,886,803
Jun 24, 202622.2322.9322.0322.9322.931.42%3,789,807
Jun 23, 202622.9523.1022.5222.6122.61-1.22%1,533,383
Jun 22, 202622.6623.0022.4922.8922.891.28%1,679,937
Jun 19, 202623.3523.5622.6022.6022.60-3.25%8,376,829
Jun 18, 202622.8923.3622.8323.3623.36-0.26%2,511,458
Jun 17, 202622.6323.5622.6323.4223.421.04%1,712,867
Jun 16, 202623.4023.6223.0323.1823.18-1.36%1,644,471
Jun 15, 202623.6523.8423.2123.5023.504.26%1,898,949
Jun 12, 202622.6422.8222.3522.5422.542.23%1,720,735
Jun 11, 202622.3822.7122.0422.2822.05-2.02%2,674,468
Jun 10, 202623.5523.6022.5322.7422.50-3.44%1,542,529
Jun 9, 202623.5623.8022.9823.5523.31-0.59%1,035,456
Jun 5, 202623.8123.8723.4923.6923.44-0.13%1,106,910
Jun 4, 202623.4723.9423.4723.7223.47-0.08%1,041,014
Jun 3, 202623.8424.0423.3623.7423.490.85%1,410,351
Jun 2, 202623.0523.5823.0523.5423.30-1.13%2,274,553
Jun 1, 202623.4523.9423.3223.8123.560.93%954,501
May 29, 202623.3624.0523.3623.5923.350.68%2,663,160
May 28, 202623.8524.0123.1823.4323.19-3.18%1,811,398
May 27, 202623.9224.3523.9224.2023.950.83%1,395,733
May 26, 202624.4424.4423.9524.0023.75-1.19%1,260,560
May 25, 202624.0424.2923.0324.2924.041.00%1,083,746
May 22, 202623.9624.4123.7224.0523.801.01%1,944,079
May 21, 202623.7524.0523.3023.8123.562.85%2,861,569
May 20, 202623.2023.6622.9923.1522.91-0.73%1,999,840
May 19, 202622.7023.3222.1123.3223.086.83%1,982,540
May 18, 202622.0022.9021.3221.8321.60-1.67%2,604,784
May 15, 202622.3822.8222.0522.2021.97-0.31%2,196,881
May 14, 202622.0022.3321.8122.2722.042.25%2,005,340
May 13, 202621.3021.8121.1421.7821.552.06%974,454
May 12, 202621.7521.9520.9921.3421.12-3.83%2,036,224
May 11, 202622.1323.0021.9622.1921.96-0.63%1,053,574
May 8, 202622.2822.5422.0322.3322.10-2.02%1,240,620
May 7, 202621.8722.7921.8722.7922.552.94%1,696,442
May 6, 202621.8322.3221.4522.1421.912.88%1,643,041
May 5, 202621.3221.5520.4921.5221.300.23%1,660,087
May 4, 202621.6621.9621.3621.4721.250.51%1,124,652
May 1, 202621.5021.5021.1221.3621.140.38%1,452,382
Apr 30, 202620.5021.2820.2721.2821.060.71%2,557,624
Apr 29, 202621.6221.6220.9821.1320.91-0.19%2,027,657
Apr 28, 202621.1321.2521.0021.1720.95-1.03%1,247,729
Apr 27, 202620.5621.4120.5521.3921.170.14%888,415
Apr 24, 202620.9121.4320.9021.3621.14-0.74%1,728,550
Apr 23, 202621.8022.0121.3521.5221.30-3.63%1,703,409
Apr 22, 202622.2322.3622.0522.3322.100.09%1,291,386