Skip to main content
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
24.00
-0.47 (-1.92%)
Mar 6, 2026, 4:11 PM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6524.3823.6524.14--1.37%415,519
Mar 5, 202625.0025.1124.0524.4724.47-0.41%1,983,525
Mar 4, 202625.2925.4924.2224.5724.57-3.99%2,065,813
Mar 3, 202625.8526.0525.3325.5925.59-1.73%1,550,487
Mar 2, 202625.7226.1725.3526.0426.041.64%1,628,110
Feb 27, 202625.0325.8324.8025.6225.620.55%1,538,634
Feb 26, 202625.5025.6625.2925.4825.480.71%1,233,909
Feb 25, 202624.9425.3824.6725.3025.301.44%1,744,076
Feb 24, 202624.7525.0524.0024.9424.942.63%1,510,218
Feb 23, 202624.5724.8424.2224.3024.30-1.10%746,230
Feb 20, 202624.2724.6324.1224.5724.57-0.24%640,121
Feb 19, 202624.3824.6323.9924.6324.632.88%1,432,152
Feb 18, 202623.7224.0123.6223.9423.940.38%908,772
Feb 17, 202623.9024.0123.6223.8523.850.13%536,496
Feb 16, 202624.1024.1623.6823.8223.82-0.83%2,178,574
Feb 13, 202624.5524.7123.7924.0224.02-2.08%1,680,649
Feb 12, 202624.6524.8724.3524.5324.53-0.37%1,682,567
Feb 11, 202624.5024.6624.2724.6224.621.95%902,173
Feb 10, 202624.0024.2323.6524.1524.152.94%1,623,831
Feb 9, 202622.9523.5722.8523.4623.462.22%1,435,701
Feb 6, 202623.3423.4722.9222.9522.95-3.89%2,259,770
Feb 5, 202624.4224.4523.6723.8823.88-2.57%1,876,584
Feb 4, 202624.5024.7424.1624.5124.51-0.61%1,679,059
Feb 3, 202624.4024.8124.2124.6624.661.77%2,416,585
Feb 2, 202624.1524.4324.1124.2324.23-1.66%3,067,146
Jan 30, 202625.1425.2824.6424.6424.641.94%3,319,387
Jan 29, 202624.2524.3224.0024.1724.17-0.37%935,303
Jan 28, 202624.0024.5324.0024.2624.26-0.57%1,682,046
Jan 27, 202624.2724.4823.9724.4024.401.33%1,455,850
Jan 23, 202623.7224.1823.6924.0824.08-1,432,283
Jan 22, 202624.1024.2323.9124.0824.080.17%1,118,508
Jan 21, 202623.9224.1023.8924.0424.040.21%855,209
Jan 20, 202623.6124.1323.6123.9923.990.63%735,977
Jan 19, 202623.7524.0123.6523.8423.84-0.08%772,847
Jan 16, 202623.3323.9123.2923.8623.861.88%697,526
Jan 15, 202623.2023.5023.0423.4223.421.96%1,498,752
Jan 14, 202622.8523.2322.8522.9722.97-0.35%581,189
Jan 13, 202623.2523.4623.0523.0523.050.30%834,937
Jan 12, 202622.8723.2322.8422.9822.981.10%799,818
Jan 9, 202622.9022.9922.7222.7322.73-0.13%724,370
Jan 8, 202622.4623.0322.2722.7622.761.83%942,117
Jan 7, 202622.0022.4122.0022.3522.350.86%605,247
Jan 6, 202622.1522.2622.0022.1622.160.86%745,152
Jan 5, 202621.8722.1521.8721.9721.97-0.41%482,979
Jan 2, 202622.0222.1321.9122.0622.060.09%388,147
Dec 31, 202521.7422.1521.7422.0422.04-0.68%400,138
Dec 30, 202522.3422.3722.1322.1922.190.36%309,314
Dec 29, 202522.3722.3922.0322.1122.11-0.45%266,668
Dec 24, 202522.3322.4521.9322.2122.21-0.31%300,934
Dec 23, 202521.9822.4121.6022.2822.280.13%711,766
Dec 22, 202522.0022.2521.8622.2522.250.59%768,985
Dec 19, 202521.3822.1221.3822.1222.123.08%2,616,903
Dec 18, 202521.5021.8521.3321.4621.46-0.60%1,293,443
Dec 17, 202521.7021.9021.4021.5921.59-0.69%1,895,222
Dec 16, 202521.5321.7921.5221.7421.741.16%1,073,025
Dec 15, 202522.0022.0021.4921.4921.49-1.38%1,270,868
Dec 12, 202521.6021.7921.4321.7921.792.35%1,440,234
Dec 11, 202521.3021.5821.2121.2921.29-0.05%1,226,801
Dec 10, 202521.4821.7421.2321.3021.30-1.21%1,170,953
Dec 9, 202522.1022.1021.4821.5621.56-2.00%858,331
Dec 8, 202522.2422.3921.9822.0022.00-0.68%880,393
Dec 5, 202522.0022.1521.6722.1522.151.65%1,585,615
Dec 4, 202521.8121.8621.5521.7921.79-0.82%843,439
Dec 3, 202522.1422.2921.6621.9721.97-0.09%1,218,579
Dec 2, 202522.3022.3021.8221.9921.99-0.23%1,608,550
Dec 1, 202522.0822.2821.9122.0422.04-1.30%1,109,588
Nov 28, 202522.0922.4221.9622.3322.330.45%1,246,543
Nov 27, 202521.7322.2321.7322.2322.231.00%885,971
Nov 26, 202521.3322.0421.3322.0122.011.34%1,734,282
Nov 25, 202521.6921.9621.5821.7221.530.42%1,014,217
Nov 24, 202521.6921.7321.3721.6321.441.31%1,348,465
Nov 21, 202520.9021.4120.5021.3521.160.71%1,947,338
Nov 20, 202521.3621.5221.0521.2021.010.38%1,870,740
Nov 19, 202521.3821.4720.8721.1220.931.20%2,143,702
Nov 18, 202521.1221.9720.8320.8720.68-2.89%1,941,130
Nov 17, 202521.0021.4920.5621.4921.302.24%1,864,361
Nov 14, 202520.8621.3320.3021.0220.83-3.00%1,117,926
Nov 13, 202521.9822.3421.5021.6721.48-1.81%1,220,060
Nov 12, 202522.0522.3121.0722.0721.870.59%1,074,426
Nov 11, 202522.0622.3521.7321.9421.74-1,221,826
Nov 10, 202521.7222.0021.3521.9421.740.78%1,061,515
Nov 7, 202521.9221.9221.0221.7721.58-0.77%1,791,584
Nov 6, 202522.2322.3321.8621.9421.740.69%1,357,404
Nov 5, 202521.8622.0221.4221.7921.60-0.46%2,560,459
Nov 4, 202521.7521.9621.7321.8921.690.05%759,258
Nov 3, 202521.7021.9621.6121.8821.680.74%1,373,688
Oct 31, 202521.6522.0021.5221.7221.530.28%1,295,685
Oct 30, 202521.3021.7021.2121.6621.471.31%1,302,315
Oct 29, 202521.4221.6321.2921.3821.19-1.34%1,785,002
Oct 28, 202522.0022.0621.6721.6721.48-1.59%1,673,049
Oct 27, 202522.0522.1021.8222.0221.820.27%3,230,427
Oct 24, 202522.1322.1921.9321.9621.76-0.14%1,043,151
Oct 23, 202521.8922.0821.6921.9921.790.41%1,424,002
Oct 22, 202522.5322.5521.6621.9021.70-2.84%1,612,851
Oct 21, 202522.4622.6322.3022.5422.340.63%937,396
Oct 20, 202522.5822.6922.0622.4022.200.99%1,131,552
Oct 17, 202522.2222.3322.0022.1821.98-0.89%1,655,941
Oct 16, 202521.9822.3821.8922.3822.182.24%1,614,556
Oct 15, 202521.7721.9821.6321.8921.691.34%1,246,777
Oct 14, 202521.5221.6221.3521.6021.41-0.14%2,247,029