ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	22.38	22.71	22.04	22.28	21.89	-2.02%	2,600,074
Jun 10, 2026	23.55	23.60	22.53	22.74	22.34	-3.44%	1,542,529
Jun 9, 2026	23.56	23.80	22.98	23.55	23.13	-0.59%	1,035,456
Jun 5, 2026	23.81	23.87	23.49	23.69	23.27	-0.13%	1,106,910
Jun 4, 2026	23.47	23.94	23.47	23.72	23.30	-0.08%	1,041,014
Jun 3, 2026	23.84	24.04	23.36	23.74	23.32	0.85%	1,410,351
Jun 2, 2026	23.05	23.58	23.05	23.54	23.13	-1.13%	2,274,553
Jun 1, 2026	23.45	23.94	23.32	23.81	23.39	0.93%	954,501
May 29, 2026	23.36	24.05	23.36	23.59	23.17	0.68%	2,663,160
May 28, 2026	23.85	24.01	23.18	23.43	23.02	-3.18%	1,811,398
May 27, 2026	23.92	24.35	23.92	24.20	23.77	0.83%	1,395,733
May 26, 2026	24.44	24.44	23.95	24.00	23.58	-1.19%	1,260,560
May 25, 2026	24.04	24.29	23.03	24.29	23.86	1.00%	1,083,746
May 22, 2026	23.96	24.41	23.72	24.05	23.63	1.01%	1,944,079
May 21, 2026	23.75	24.05	23.30	23.81	23.39	2.85%	2,861,569
May 20, 2026	23.20	23.66	22.99	23.15	22.74	-0.73%	1,999,840
May 19, 2026	22.70	23.32	22.11	23.32	22.91	6.83%	1,982,540
May 18, 2026	22.00	22.90	21.32	21.83	21.45	-1.67%	2,604,784
May 15, 2026	22.38	22.82	22.05	22.20	21.81	-0.31%	2,196,881
May 14, 2026	22.00	22.33	21.81	22.27	21.88	2.25%	2,005,340
May 13, 2026	21.30	21.81	21.14	21.78	21.40	2.06%	974,454
May 12, 2026	21.75	21.95	20.99	21.34	20.96	-3.83%	2,036,224
May 11, 2026	22.13	23.00	21.96	22.19	21.80	-0.63%	1,053,574
May 8, 2026	22.28	22.54	22.03	22.33	21.94	-2.02%	1,240,620
May 7, 2026	21.87	22.79	21.87	22.79	22.39	2.94%	1,696,442
May 6, 2026	21.83	22.32	21.45	22.14	21.75	2.88%	1,643,041
May 5, 2026	21.32	21.55	20.49	21.52	21.14	0.23%	1,660,087
May 4, 2026	21.66	21.96	21.36	21.47	21.09	0.51%	1,124,652
May 1, 2026	21.50	21.50	21.12	21.36	20.98	0.38%	1,452,382
Apr 30, 2026	20.50	21.28	20.27	21.28	20.90	0.71%	2,557,624
Apr 29, 2026	21.62	21.62	20.98	21.13	20.76	-0.19%	2,027,657
Apr 28, 2026	21.13	21.25	21.00	21.17	20.80	-1.03%	1,247,729
Apr 27, 2026	20.56	21.41	20.55	21.39	21.01	0.14%	888,415
Apr 24, 2026	20.91	21.43	20.90	21.36	20.98	-0.74%	1,728,550
Apr 23, 2026	21.80	22.01	21.35	21.52	21.14	-3.63%	1,703,409
Apr 22, 2026	22.23	22.36	22.05	22.33	21.94	0.09%	1,291,386
Apr 21, 2026	22.13	22.62	22.12	22.31	21.92	-0.31%	1,077,505
Apr 20, 2026	22.58	22.58	22.17	22.38	21.99	1.08%	1,219,356
Apr 17, 2026	22.31	22.69	22.11	22.14	21.75	-0.45%	1,029,076
Apr 16, 2026	22.36	22.49	22.14	22.24	21.85	0.50%	872,991
Apr 15, 2026	23.00	23.00	22.04	22.13	21.74	1.00%	1,315,749
Apr 14, 2026	22.50	22.50	21.89	21.91	21.52	-0.41%	1,037,071
Apr 13, 2026	22.06	22.48	22.00	22.00	21.61	-2.78%	1,484,705
Apr 10, 2026	22.30	22.89	22.19	22.63	22.23	0.62%	879,616
Apr 9, 2026	22.52	22.70	22.30	22.49	22.09	-1.92%	1,238,452
Apr 8, 2026	22.55	23.13	22.00	22.93	22.53	7.05%	2,117,756
Apr 7, 2026	21.66	21.70	21.02	21.42	21.04	2.24%	1,056,684
Apr 2, 2026	21.60	21.85	20.83	20.95	20.58	-2.78%	2,381,199
Apr 1, 2026	21.32	21.90	21.20	21.55	21.17	3.61%	2,628,740
Mar 31, 2026	20.05	20.96	20.02	20.80	20.43	2.97%	2,814,033