Skip to main content
ALS Limited (ASX:ALQ)
Australia flag Australia · Delayed Price · Currency is AUD
21.05
-0.12 (-0.57%)
Apr 29, 2026, 10:19 AM AEST

ALS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1321.2521.0021.1721.17-1.03%1,247,729
Apr 27, 202620.5621.4120.5521.3921.390.14%888,415
Apr 24, 202620.9121.4320.9021.3621.36-0.74%1,728,550
Apr 23, 202621.8022.0121.3521.5221.52-3.63%1,545,479
Apr 22, 202622.2322.3622.0522.3322.330.09%1,291,386
Apr 21, 202622.1322.6222.1222.3122.31-0.31%1,077,505
Apr 20, 202622.5822.5822.1722.3822.381.08%1,219,356
Apr 17, 202622.3122.6922.1122.1422.14-0.45%1,029,076
Apr 16, 202622.3622.4922.1422.2422.240.50%872,991
Apr 15, 202623.0023.0022.0422.1322.131.00%1,315,749
Apr 14, 202622.5022.5021.8921.9121.91-0.41%1,037,071
Apr 13, 202622.0622.4822.0022.0022.00-2.78%1,484,705
Apr 10, 202622.3022.8922.1922.6322.630.62%879,616
Apr 9, 202622.5222.7022.3022.4922.49-1.92%1,238,452
Apr 8, 202622.5523.1322.0022.9322.937.05%2,117,756
Apr 7, 202621.6621.7021.0221.4221.422.24%1,007,603
Apr 2, 202621.6021.8520.8320.9520.95-2.78%2,381,199
Apr 1, 202621.3221.9021.2021.5521.553.61%2,628,740
Mar 31, 202620.0520.9620.0220.8020.802.97%2,814,033
Mar 30, 202619.5020.2119.5020.2020.201.00%2,353,133
Mar 27, 202619.7320.2219.7320.0020.00-0.74%1,472,769
Mar 26, 202620.6020.6020.0620.1520.15-1.71%1,664,611
Mar 25, 202619.5820.5019.5020.5020.505.13%1,997,626
Mar 24, 202620.6220.6319.4319.5019.501.14%2,850,158
Mar 23, 202619.7019.7019.2819.2819.28-2.92%1,960,426
Mar 20, 202620.7720.7719.7719.8619.86-2.84%3,309,671
Mar 19, 202620.5621.1420.1820.4420.44-5.06%1,961,658
Mar 18, 202621.1221.7121.1221.5321.531.94%1,046,725
Mar 17, 202620.9221.2420.8221.1221.120.52%1,344,182
Mar 16, 202620.8021.4620.6421.0121.01-2.87%1,930,958
Mar 13, 202622.3322.4121.5721.6321.63-4.04%1,907,654
Mar 12, 202622.6622.8722.3622.5422.54-1.31%1,419,146
Mar 11, 202623.0023.1722.6622.8422.84-0.31%1,450,242
Mar 10, 202622.9523.0922.6722.9122.911.24%3,783,575
Mar 9, 202623.1923.3922.4822.6322.63-5.71%1,873,507
Mar 6, 202623.6524.3823.6524.0024.00-1.92%1,403,419
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