ALS Limited (ASX:ALQ)
Australia
· Delayed Price · Currency is AUD 22.15
+0.36 (1.65%)
At close: Dec 5, 2025
ALS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.15 | 21.67 | 22.15 | 22.15 | 1.65% | 1,585,615 |
| Dec 4, 2025 | 21.81 | 21.86 | 21.55 | 21.79 | 21.79 | -0.82% | 843,439 |
| Dec 3, 2025 | 22.14 | 22.29 | 21.66 | 21.97 | 21.97 | -0.09% | 1,218,579 |
| Dec 2, 2025 | 22.30 | 22.30 | 21.82 | 21.99 | 21.99 | -0.23% | 1,608,550 |
| Dec 1, 2025 | 22.08 | 22.28 | 21.91 | 22.04 | 22.04 | -1.30% | 1,109,588 |
| Nov 28, 2025 | 22.09 | 22.42 | 21.96 | 22.33 | 22.33 | 0.45% | 1,246,543 |
| Nov 27, 2025 | 21.73 | 22.23 | 21.73 | 22.23 | 22.23 | 1.00% | 885,971 |
| Nov 26, 2025 | 21.33 | 22.04 | 21.33 | 22.01 | 22.01 | 1.34% | 1,734,282 |
| Nov 25, 2025 | 21.69 | 21.96 | 21.58 | 21.72 | 21.53 | 0.42% | 1,014,217 |
| Nov 24, 2025 | 21.69 | 21.73 | 21.37 | 21.63 | 21.44 | 1.31% | 1,348,465 |
| Nov 21, 2025 | 20.90 | 21.41 | 20.50 | 21.35 | 21.16 | 0.71% | 1,947,338 |
| Nov 20, 2025 | 21.36 | 21.52 | 21.05 | 21.20 | 21.01 | 0.38% | 1,870,740 |
| Nov 19, 2025 | 21.38 | 21.47 | 20.87 | 21.12 | 20.93 | 1.20% | 2,143,702 |
| Nov 18, 2025 | 21.12 | 21.97 | 20.83 | 20.87 | 20.68 | -2.89% | 1,941,130 |
| Nov 17, 2025 | 21.00 | 21.49 | 20.56 | 21.49 | 21.30 | 2.24% | 1,864,361 |
| Nov 14, 2025 | 20.86 | 21.33 | 20.30 | 21.02 | 20.83 | -3.00% | 1,117,926 |
| Nov 13, 2025 | 21.98 | 22.34 | 21.50 | 21.67 | 21.48 | -1.81% | 1,220,060 |
| Nov 12, 2025 | 22.05 | 22.31 | 21.07 | 22.07 | 21.87 | 0.59% | 1,074,426 |
| Nov 11, 2025 | 22.06 | 22.35 | 21.73 | 21.94 | 21.74 | - | 1,221,826 |
| Nov 10, 2025 | 21.72 | 22.00 | 21.35 | 21.94 | 21.74 | 0.78% | 1,061,515 |
| Nov 7, 2025 | 21.92 | 21.92 | 21.02 | 21.77 | 21.58 | -0.77% | 1,791,584 |
| Nov 6, 2025 | 22.23 | 22.33 | 21.86 | 21.94 | 21.74 | 0.69% | 1,357,404 |
| Nov 5, 2025 | 21.86 | 22.02 | 21.42 | 21.79 | 21.60 | -0.46% | 2,560,459 |
| Nov 4, 2025 | 21.75 | 21.96 | 21.73 | 21.89 | 21.69 | 0.05% | 759,258 |
| Nov 3, 2025 | 21.70 | 21.96 | 21.61 | 21.88 | 21.68 | 0.74% | 1,373,688 |
| Oct 31, 2025 | 21.65 | 22.00 | 21.52 | 21.72 | 21.53 | 0.28% | 1,295,685 |
| Oct 30, 2025 | 21.30 | 21.70 | 21.21 | 21.66 | 21.47 | 1.31% | 1,302,315 |
| Oct 29, 2025 | 21.42 | 21.63 | 21.29 | 21.38 | 21.19 | -1.34% | 1,785,002 |
| Oct 28, 2025 | 22.00 | 22.06 | 21.67 | 21.67 | 21.48 | -1.59% | 1,673,049 |
| Oct 27, 2025 | 22.05 | 22.10 | 21.82 | 22.02 | 21.82 | 0.27% | 3,230,427 |
| Oct 24, 2025 | 22.13 | 22.19 | 21.93 | 21.96 | 21.76 | -0.14% | 1,043,151 |
| Oct 23, 2025 | 21.89 | 22.08 | 21.69 | 21.99 | 21.79 | 0.41% | 1,424,002 |
| Oct 22, 2025 | 22.53 | 22.55 | 21.66 | 21.90 | 21.70 | -2.84% | 1,612,851 |
| Oct 21, 2025 | 22.46 | 22.63 | 22.30 | 22.54 | 22.34 | 0.63% | 937,396 |
| Oct 20, 2025 | 22.58 | 22.69 | 22.06 | 22.40 | 22.20 | 0.99% | 1,131,552 |
| Oct 17, 2025 | 22.22 | 22.33 | 22.00 | 22.18 | 21.98 | -0.89% | 1,655,941 |
| Oct 16, 2025 | 21.98 | 22.38 | 21.89 | 22.38 | 22.18 | 2.24% | 1,614,556 |
| Oct 15, 2025 | 21.77 | 21.98 | 21.63 | 21.89 | 21.69 | 1.34% | 1,246,777 |
| Oct 14, 2025 | 21.52 | 21.62 | 21.35 | 21.60 | 21.41 | -0.14% | 2,247,029 |
| Oct 13, 2025 | 21.67 | 21.77 | 21.37 | 21.63 | 21.44 | -0.78% | 969,024 |
| Oct 10, 2025 | 21.98 | 22.12 | 21.68 | 21.80 | 21.61 | -0.46% | 1,603,981 |
| Oct 9, 2025 | 21.73 | 21.92 | 21.67 | 21.90 | 21.70 | 1.48% | 1,351,666 |
| Oct 8, 2025 | 21.62 | 21.69 | 21.39 | 21.58 | 21.39 | - | 1,421,213 |
| Oct 7, 2025 | 21.59 | 21.91 | 21.57 | 21.58 | 21.39 | -0.23% | 1,971,298 |
| Oct 6, 2025 | 21.56 | 21.92 | 21.45 | 21.63 | 21.44 | 1.98% | 1,060,711 |
| Oct 3, 2025 | 21.21 | 21.22 | 20.86 | 21.21 | 21.02 | 1.34% | 1,233,715 |
| Oct 2, 2025 | 20.26 | 20.93 | 20.22 | 20.93 | 20.74 | 3.72% | 1,978,176 |
| Oct 1, 2025 | 20.05 | 20.26 | 19.86 | 20.18 | 20.00 | 1.31% | 934,143 |
| Sep 30, 2025 | 19.81 | 20.00 | 19.58 | 19.92 | 19.74 | 1.07% | 1,382,504 |
| Sep 29, 2025 | 19.77 | 19.84 | 19.47 | 19.71 | 19.53 | -0.35% | 1,291,183 |
| Sep 26, 2025 | 19.80 | 19.83 | 19.62 | 19.78 | 19.60 | 0.46% | 1,032,303 |
| Sep 25, 2025 | 19.00 | 19.82 | 19.00 | 19.69 | 19.51 | -0.15% | 1,691,378 |
| Sep 24, 2025 | 19.59 | 19.83 | 19.56 | 19.72 | 19.54 | -0.30% | 875,789 |
| Sep 23, 2025 | 19.80 | 19.86 | 19.02 | 19.78 | 19.60 | 0.20% | 703,132 |
| Sep 22, 2025 | 19.79 | 19.92 | 19.46 | 19.74 | 19.56 | -1.00% | 797,155 |
| Sep 19, 2025 | 19.79 | 19.96 | 19.03 | 19.94 | 19.76 | 1.58% | 4,857,079 |
| Sep 18, 2025 | 19.50 | 19.73 | 19.41 | 19.63 | 19.45 | 0.82% | 1,186,436 |
| Sep 17, 2025 | 19.54 | 19.62 | 19.43 | 19.47 | 19.30 | -0.41% | 1,189,004 |
| Sep 16, 2025 | 18.98 | 19.72 | 18.89 | 19.55 | 19.38 | 1.51% | 1,267,501 |
| Sep 15, 2025 | 19.00 | 19.37 | 18.94 | 19.26 | 19.09 | 0.47% | 1,752,817 |
| Sep 12, 2025 | 19.20 | 19.26 | 19.11 | 19.17 | 19.00 | 0.31% | 1,028,784 |
| Sep 11, 2025 | 19.08 | 19.19 | 18.99 | 19.11 | 18.94 | 0.16% | 945,740 |
| Sep 10, 2025 | 19.00 | 19.13 | 18.86 | 19.08 | 18.91 | 1.06% | 1,205,707 |
| Sep 9, 2025 | 18.67 | 19.09 | 18.62 | 18.88 | 18.71 | 0.59% | 1,375,686 |
| Sep 8, 2025 | 18.74 | 18.81 | 18.48 | 18.77 | 18.60 | -0.21% | 1,007,491 |
| Sep 5, 2025 | 18.99 | 18.99 | 18.76 | 18.81 | 18.64 | 1.68% | 843,807 |
| Sep 4, 2025 | 18.23 | 18.59 | 18.23 | 18.50 | 18.33 | 1.20% | 1,259,984 |
| Sep 3, 2025 | 18.22 | 18.45 | 18.13 | 18.28 | 18.12 | -0.49% | 1,325,416 |
| Sep 2, 2025 | 18.55 | 18.72 | 18.03 | 18.37 | 18.21 | -1.66% | 1,362,035 |
| Sep 1, 2025 | 18.50 | 18.77 | 18.41 | 18.68 | 18.51 | 0.48% | 975,395 |
| Aug 29, 2025 | 18.37 | 18.59 | 18.32 | 18.59 | 18.42 | 0.54% | 881,488 |
| Aug 28, 2025 | 18.60 | 18.69 | 18.42 | 18.49 | 18.32 | 0.49% | 1,141,292 |
| Aug 27, 2025 | 18.57 | 18.57 | 18.31 | 18.40 | 18.24 | -0.43% | 1,071,650 |
| Aug 26, 2025 | 18.79 | 18.85 | 18.45 | 18.48 | 18.31 | -1.91% | 2,506,344 |
| Aug 25, 2025 | 19.01 | 19.09 | 18.81 | 18.84 | 18.67 | -0.63% | 1,699,565 |
| Aug 22, 2025 | 18.91 | 19.08 | 18.84 | 18.96 | 18.79 | -1.04% | 1,084,862 |
| Aug 21, 2025 | 19.00 | 19.16 | 18.93 | 19.16 | 18.99 | 1.38% | 964,211 |
| Aug 20, 2025 | 18.81 | 19.03 | 18.26 | 18.90 | 18.73 | 1.34% | 1,192,532 |
| Aug 19, 2025 | 18.52 | 18.65 | 18.43 | 18.65 | 18.48 | 0.38% | 818,108 |
| Aug 18, 2025 | 18.59 | 18.80 | 18.56 | 18.58 | 18.41 | -0.54% | 1,000,894 |
| Aug 15, 2025 | 18.52 | 18.72 | 18.49 | 18.68 | 18.51 | -0.43% | 1,074,560 |
| Aug 14, 2025 | 18.79 | 18.87 | 18.69 | 18.76 | 18.59 | -0.16% | 647,410 |
| Aug 13, 2025 | 18.58 | 18.83 | 18.46 | 18.79 | 18.62 | 1.13% | 978,188 |
| Aug 12, 2025 | 18.45 | 18.65 | 18.35 | 18.58 | 18.41 | 0.16% | 1,140,480 |
| Aug 11, 2025 | 18.42 | 18.58 | 18.40 | 18.55 | 18.38 | 0.32% | 839,728 |
| Aug 8, 2025 | 18.42 | 18.63 | 18.25 | 18.49 | 18.32 | 0.87% | 633,866 |
| Aug 7, 2025 | 18.38 | 18.42 | 18.17 | 18.33 | 18.17 | -0.43% | 893,438 |
| Aug 6, 2025 | 18.29 | 18.50 | 18.25 | 18.41 | 18.25 | 1.32% | 820,697 |
| Aug 5, 2025 | 18.36 | 18.39 | 17.99 | 18.17 | 18.01 | 1.96% | 1,000,445 |
| Aug 4, 2025 | 17.88 | 17.96 | 17.67 | 17.82 | 17.66 | -1.33% | 772,715 |
| Aug 1, 2025 | 18.13 | 18.17 | 17.87 | 18.06 | 17.90 | -0.99% | 1,269,901 |
| Jul 31, 2025 | 18.20 | 18.40 | 18.17 | 18.24 | 18.08 | 0.11% | 1,076,836 |
| Jul 30, 2025 | 18.01 | 18.33 | 17.96 | 18.22 | 18.06 | 0.22% | 867,190 |
| Jul 29, 2025 | 17.93 | 18.25 | 17.88 | 18.18 | 18.02 | 0.72% | 1,078,075 |
| Jul 28, 2025 | 18.14 | 18.24 | 17.93 | 18.05 | 17.89 | -0.11% | 719,984 |
| Jul 25, 2025 | 18.10 | 18.13 | 17.88 | 18.07 | 17.91 | -0.28% | 825,462 |
| Jul 24, 2025 | 18.04 | 18.22 | 18.01 | 18.12 | 17.96 | 0.61% | 888,643 |
| Jul 23, 2025 | 17.94 | 18.20 | 17.77 | 18.01 | 17.85 | 0.67% | 1,078,978 |
| Jul 22, 2025 | 18.00 | 18.16 | 17.86 | 17.89 | 17.73 | -0.45% | 1,016,682 |
| Jul 21, 2025 | 18.19 | 18.19 | 17.88 | 17.97 | 17.81 | -0.77% | 813,964 |