ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23.96	24.28	23.72	24.28	-	1.97%	198,311
May 21, 2026	23.75	24.05	23.30	23.81	23.81	2.85%	2,861,569
May 20, 2026	23.20	23.66	22.99	23.15	23.15	-0.73%	1,999,840
May 19, 2026	22.70	23.32	22.11	23.32	23.32	6.83%	1,943,931
May 18, 2026	22.00	22.90	21.32	21.83	21.83	-1.67%	2,604,784
May 15, 2026	22.38	22.82	22.05	22.20	22.20	-0.31%	2,196,881
May 14, 2026	22.00	22.33	21.81	22.27	22.27	2.25%	2,005,340
May 13, 2026	21.30	21.81	21.14	21.78	21.78	2.06%	974,454
May 12, 2026	21.75	21.95	20.99	21.34	21.34	-3.83%	2,036,224
May 11, 2026	22.13	23.00	21.96	22.19	22.19	-0.63%	1,053,574
May 8, 2026	22.28	22.54	22.03	22.33	22.33	-2.02%	1,240,620
May 7, 2026	21.87	22.79	21.87	22.79	22.79	2.94%	1,696,442
May 6, 2026	21.83	22.32	21.45	22.14	22.14	2.88%	1,643,041
May 5, 2026	21.32	21.55	20.49	21.52	21.52	0.23%	1,660,087
May 4, 2026	21.66	21.96	21.36	21.47	21.47	0.51%	1,124,652
May 1, 2026	21.50	21.50	21.12	21.36	21.36	0.38%	1,452,382
Apr 30, 2026	20.50	21.28	20.27	21.28	21.28	0.71%	2,557,624
Apr 29, 2026	21.62	21.62	20.98	21.13	21.13	-0.19%	1,109,769
Apr 28, 2026	21.13	21.25	21.00	21.17	21.17	-1.03%	1,247,729
Apr 27, 2026	20.56	21.41	20.55	21.39	21.39	0.14%	888,415
Apr 24, 2026	20.91	21.43	20.90	21.36	21.36	-0.74%	1,728,550
Apr 23, 2026	21.80	22.01	21.35	21.52	21.52	-3.63%	1,545,479
Apr 22, 2026	22.23	22.36	22.05	22.33	22.33	0.09%	1,291,386
Apr 21, 2026	22.13	22.62	22.12	22.31	22.31	-0.31%	1,077,505
Apr 20, 2026	22.58	22.58	22.17	22.38	22.38	1.08%	1,219,356
Apr 17, 2026	22.31	22.69	22.11	22.14	22.14	-0.45%	1,029,076
Apr 16, 2026	22.36	22.49	22.14	22.24	22.24	0.50%	872,991
Apr 15, 2026	23.00	23.00	22.04	22.13	22.13	1.00%	1,315,749
Apr 14, 2026	22.50	22.50	21.89	21.91	21.91	-0.41%	1,037,071
Apr 13, 2026	22.06	22.48	22.00	22.00	22.00	-2.78%	1,484,705
Apr 10, 2026	22.30	22.89	22.19	22.63	22.63	0.62%	879,616
Apr 9, 2026	22.52	22.70	22.30	22.49	22.49	-1.92%	1,238,452
Apr 8, 2026	22.55	23.13	22.00	22.93	22.93	7.05%	2,117,756
Apr 7, 2026	21.66	21.70	21.02	21.42	21.42	2.24%	1,007,603
Apr 2, 2026	21.60	21.85	20.83	20.95	20.95	-2.78%	2,381,199
Apr 1, 2026	21.32	21.90	21.20	21.55	21.55	3.61%	2,628,740
Mar 31, 2026	20.05	20.96	20.02	20.80	20.80	2.97%	2,814,033
Mar 30, 2026	19.50	20.21	19.50	20.20	20.20	1.00%	2,353,133
Mar 27, 2026	19.73	20.22	19.73	20.00	20.00	-0.74%	1,472,769
Mar 26, 2026	20.60	20.60	20.06	20.15	20.15	-1.71%	1,664,611
Mar 25, 2026	19.58	20.50	19.50	20.50	20.50	5.13%	1,997,626
Mar 24, 2026	20.62	20.63	19.43	19.50	19.50	1.14%	2,850,158
Mar 23, 2026	19.70	19.70	19.28	19.28	19.28	-2.92%	1,960,426
Mar 20, 2026	20.77	20.77	19.77	19.86	19.86	-2.84%	3,309,671
Mar 19, 2026	20.56	21.14	20.18	20.44	20.44	-5.06%	1,961,658
Mar 18, 2026	21.12	21.71	21.12	21.53	21.53	1.94%	1,046,725
Mar 17, 2026	20.92	21.24	20.82	21.12	21.12	0.52%	1,344,182
Mar 16, 2026	20.80	21.46	20.64	21.01	21.01	-2.87%	1,930,958
Mar 13, 2026	22.33	22.41	21.57	21.63	21.63	-4.04%	1,907,654
Mar 12, 2026	22.66	22.87	22.36	22.54	22.54	-1.31%	1,419,146