ALS Limited (ALQ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

13.10

+0.09

(+0.73%)

As of 01:56PM AEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.08	13.14	12.88	13.10	13.10	221,982
May 02, 2024	12.99	13.11	12.93	13.01	13.01	832,133
May 01, 2024	13.00	13.02	12.86	12.95	12.95	805,145
Apr 30, 2024	13.33	13.36	13.07	13.11	13.11	562,782
Apr 29, 2024	13.19	13.25	12.94	13.25	13.25	912,191
Apr 26, 2024	13.20	13.26	12.95	13.07	13.07	690,055
Apr 24, 2024	13.28	13.47	13.23	13.37	13.37	1,141,801
Apr 23, 2024	13.36	13.36	13.21	13.27	13.27	643,832
Apr 22, 2024	13.14	13.47	13.12	13.40	13.40	752,617
Apr 19, 2024	13.25	13.25	12.81	13.04	13.04	823,851
Apr 18, 2024	13.11	13.35	13.11	13.30	13.30	819,083
Apr 17, 2024	13.20	13.23	13.10	13.13	13.13	329,669
Apr 16, 2024	13.20	13.29	13.04	13.13	13.13	845,525
Apr 15, 2024	13.44	13.45	13.22	13.29	13.29	689,398
Apr 12, 2024	13.29	13.46	13.25	13.41	13.41	1,508,224
Apr 11, 2024	13.24	13.50	13.24	13.43	13.43	760,078
Apr 10, 2024	13.53	13.70	13.27	13.49	13.49	686,494
Apr 09, 2024	13.21	13.48	13.20	13.43	13.43	1,057,540
Apr 08, 2024	13.06	13.36	13.03	13.29	13.29	1,412,029
Apr 05, 2024	13.09	13.12	12.96	13.00	13.00	640,273
Apr 04, 2024	13.16	13.24	12.85	13.16	13.16	629,730
Apr 03, 2024	12.97	13.07	12.89	12.97	12.97	606,370
Apr 02, 2024	12.55	13.13	12.50	12.98	12.98	906,344
Mar 28, 2024	13.26	13.26	13.06	13.13	13.13	685,162
Mar 27, 2024	12.88	13.12	12.77	13.05	13.05	1,601,745
Mar 26, 2024	12.92	12.98	12.54	12.91	12.91	2,420,428
Mar 25, 2024	13.73	13.74	12.80	13.07	13.07	1,829,994
Mar 22, 2024	13.40	13.81	13.36	13.73	13.73	1,156,257
Mar 21, 2024	13.29	13.46	13.28	13.46	13.46	1,239,386
Mar 20, 2024	13.18	13.22	13.10	13.15	13.15	681,082
Mar 19, 2024	13.00	13.20	12.97	13.15	13.15	517,706
Mar 18, 2024	13.05	13.24	13.04	13.04	13.04	669,305
Mar 15, 2024	13.00	13.20	13.00	13.15	13.15	1,550,836
Mar 14, 2024	13.14	13.31	12.92	13.24	13.24	590,652
Mar 13, 2024	13.00	13.19	13.00	13.11	13.11	705,302
Mar 12, 2024	12.97	13.22	12.90	12.98	12.98	339,063
Mar 11, 2024	13.15	13.16	12.90	12.90	12.90	540,493
Mar 08, 2024	13.08	13.25	12.99	13.21	13.21	839,681
Mar 07, 2024	12.80	13.16	12.77	13.05	13.05	1,186,023
Mar 06, 2024	12.25	12.79	12.21	12.79	12.79	1,323,628
Mar 05, 2024	12.09	12.31	12.00	12.30	12.30	1,344,148
Mar 04, 2024	12.03	12.11	11.96	12.11	12.11	723,739
Mar 01, 2024	12.01	12.20	11.97	12.00	12.00	1,454,409
Feb 29, 2024	12.08	12.13	11.93	11.93	11.93	2,238,074
Feb 28, 2024	12.07	12.10	11.94	12.09	12.09	438,392
Feb 27, 2024	12.00	12.05	11.81	11.97	11.97	749,206
Feb 26, 2024	12.18	12.29	11.99	12.07	12.07	405,744
Feb 23, 2024	12.24	12.30	12.11	12.19	12.19	238,168
Feb 22, 2024	12.12	12.31	12.02	12.12	12.12	366,362
Feb 21, 2024	12.10	12.28	12.07	12.12	12.12	853,999
Feb 20, 2024	12.16	12.20	12.06	12.08	12.08	440,159
Feb 19, 2024	12.04	12.22	11.98	12.03	12.03	459,269
Feb 16, 2024	12.24	12.39	11.96	12.02	12.02	581,872
Feb 15, 2024	12.04	12.07	11.89	12.00	12.00	832,036
Feb 14, 2024	11.85	12.01	11.75	11.95	11.95	652,868
Feb 13, 2024	12.23	12.31	11.97	11.99	11.99	558,662
Feb 12, 2024	12.35	12.40	12.20	12.24	12.24	218,815
Feb 09, 2024	12.30	12.38	12.22	12.28	12.28	794,771
Feb 08, 2024	12.27	12.27	12.27	12.27	12.27	-
Feb 07, 2024	12.46	12.49	12.26	12.27	12.27	667,655
Feb 06, 2024	12.32	12.34	12.18	12.29	12.29	381,825
Feb 05, 2024	12.41	12.48	12.25	12.33	12.33	373,408
Feb 02, 2024	12.39	12.64	12.32	12.61	12.61	557,752
Feb 01, 2024	12.62	12.62	12.26	12.28	12.28	835,274
Jan 31, 2024	12.46	12.71	12.46	12.67	12.67	800,230
Jan 30, 2024	12.67	12.69	12.36	12.44	12.44	1,061,248
Jan 29, 2024	12.77	12.80	12.66	12.67	12.67	723,112
Jan 25, 2024	12.76	12.76	12.60	12.65	12.65	559,233
Jan 24, 2024	12.80	12.81	12.67	12.69	12.69	395,633
Jan 23, 2024	12.70	12.81	12.69	12.69	12.69	706,640
Jan 22, 2024	12.70	12.72	12.61	12.71	12.71	351,534
Jan 19, 2024	12.55	12.60	12.38	12.51	12.51	572,034
Jan 18, 2024	12.34	12.45	12.25	12.40	12.40	539,836
Jan 17, 2024	12.38	12.52	12.33	12.48	12.48	478,926
Jan 16, 2024	12.25	12.42	12.22	12.35	12.35	459,868
Jan 15, 2024	12.49	12.51	12.42	12.43	12.43	34,253
Jan 12, 2024	12.40	12.48	12.34	12.47	12.47	434,801
Jan 11, 2024	12.50	12.59	12.45	12.48	12.48	526,335
Jan 10, 2024	12.60	12.64	12.07	12.42	12.42	624,191
Jan 09, 2024	12.70	12.77	12.64	12.66	12.66	364,900
Jan 08, 2024	12.55	12.68	12.48	12.51	12.51	319,078
Jan 05, 2024	12.72	12.76	12.56	12.56	12.56	320,731
Jan 04, 2024	12.80	12.80	12.59	12.68	12.68	273,453
Jan 03, 2024	12.75	12.80	12.60	12.68	12.68	364,832
Jan 02, 2024	12.82	12.94	12.80	12.90	12.90	237,795
Dec 29, 2023	12.85	12.91	12.79	12.85	12.85	392,853
Dec 28, 2023	12.84	12.99	12.76	12.87	12.87	260,652
Dec 27, 2023	12.90	13.00	12.72	12.72	12.72	404,373
Dec 22, 2023	12.80	12.80	12.59	12.68	12.68	416,599
Dec 21, 2023	12.81	12.91	12.70	12.74	12.74	813,271
Dec 20, 2023	12.88	12.88	12.69	12.75	12.75	530,953
Dec 19, 2023	12.50	12.63	12.47	12.63	12.63	629,570
Dec 18, 2023	12.51	12.60	12.42	12.47	12.47	695,331
Dec 15, 2023	12.86	12.87	12.67	12.70	12.70	1,918,086
Dec 14, 2023	12.94	13.03	12.73	12.77	12.77	1,211,809
Dec 13, 2023	12.76	12.79	12.70	12.76	12.76	509,208
Dec 12, 2023	12.60	12.83	12.60	12.77	12.77	739,233
Dec 11, 2023	12.71	12.80	12.65	12.65	12.65	713,947
Dec 08, 2023	12.61	12.69	12.55	12.65	12.65	1,006,323
Dec 07, 2023	12.60	12.69	12.53	12.62	12.62	887,046
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD81,677.76+3,239.06(+4.13%)

ALS Limited (ALQ.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
81,677.76
+3,239.06(+4.13%)