ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	23.20	23.48	23.15	23.48	-	0.15%	291,200
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
Jul 10, 2026	22.55	22.77	22.09	22.54	22.54	1.35%	882,159
Jul 9, 2026	22.35	22.48	22.05	22.24	22.24	-1.02%	964,556
Jul 8, 2026	22.96	22.96	22.13	22.47	22.47	-2.94%	1,270,464
Jul 7, 2026	23.29	23.59	22.87	23.15	23.15	-0.69%	1,382,907
Jul 6, 2026	23.18	23.63	23.14	23.31	23.31	-0.47%	950,152
Jul 3, 2026	23.10	23.42	22.71	23.42	23.42	2.49%	1,133,846
Jul 2, 2026	23.02	23.13	22.78	22.85	22.85	-0.78%	2,667,728
Jul 1, 2026	23.00	23.23	22.77	23.03	23.03	0.83%	2,020,361
Jun 30, 2026	22.79	23.00	22.70	22.84	22.84	-0.04%	1,447,421
Jun 29, 2026	23.09	23.28	22.51	22.85	22.85	0.79%	895,596
Jun 26, 2026	22.39	22.75	22.22	22.67	22.67	0.85%	1,488,964
Jun 25, 2026	22.68	23.06	22.32	22.48	22.48	-1.96%	1,886,803
Jun 24, 2026	22.23	22.93	22.03	22.93	22.93	1.42%	3,789,807
Jun 23, 2026	22.95	23.10	22.52	22.61	22.61	-1.22%	1,533,383
Jun 22, 2026	22.66	23.00	22.49	22.89	22.89	1.28%	1,679,937
Jun 19, 2026	23.35	23.56	22.60	22.60	22.60	-3.25%	8,376,829
Jun 18, 2026	22.89	23.36	22.83	23.36	23.36	-0.26%	2,511,458
Jun 17, 2026	22.63	23.56	22.63	23.42	23.42	1.04%	1,712,867
Jun 16, 2026	23.40	23.62	23.03	23.18	23.18	-1.36%	1,644,471
Jun 15, 2026	23.65	23.84	23.21	23.50	23.50	4.26%	1,898,949
Jun 12, 2026	22.64	22.82	22.35	22.54	22.54	2.23%	1,720,735
Jun 11, 2026	22.38	22.71	22.04	22.28	22.05	-2.02%	2,674,468
Jun 10, 2026	23.55	23.60	22.53	22.74	22.50	-3.44%	1,542,529
Jun 9, 2026	23.56	23.80	22.98	23.55	23.31	-0.59%	1,035,456
Jun 5, 2026	23.81	23.87	23.49	23.69	23.44	-0.13%	1,106,910
Jun 4, 2026	23.47	23.94	23.47	23.72	23.47	-0.08%	1,041,014
Jun 3, 2026	23.84	24.04	23.36	23.74	23.49	0.85%	1,410,351
Jun 2, 2026	23.05	23.58	23.05	23.54	23.30	-1.13%	2,274,553