ASX - Delayed Quote AUD

ALS Limited (ALQ.AX)

13.07 -0.30 (-2.24%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 13.21 13.48 13.20 13.43 13.43 1,057,540
Apr 8, 2024 13.06 13.36 13.03 13.29 13.29 1,412,029
Apr 5, 2024 13.09 13.12 12.96 13.00 13.00 640,273
Apr 4, 2024 13.16 13.24 12.85 13.16 13.16 629,730
Apr 3, 2024 12.97 13.07 12.89 12.97 12.97 606,370
Apr 2, 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 8, 2024 13.08 13.25 12.99 13.21 13.21 839,681
Mar 7, 2024 12.80 13.16 12.77 13.05 13.05 1,186,023
Mar 6, 2024 12.25 12.79 12.21 12.79 12.79 1,323,628
Mar 5, 2024 12.09 12.31 12.00 12.30 12.30 1,344,148
Mar 4, 2024 12.03 12.11 11.96 12.11 12.11 723,739
Mar 1, 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 9, 2024 12.30 12.38 12.22 12.28 12.28 794,771
Feb 8, 2024 12.27 12.27 12.27 12.27 12.27 -
Feb 7, 2024 12.46 12.49 12.26 12.27 12.27 667,655
Feb 6, 2024 12.32 12.34 12.18 12.29 12.29 381,825
Feb 5, 2024 12.41 12.48 12.25 12.33 12.33 373,408
Feb 2, 2024 12.39 12.64 12.32 12.61 12.61 557,752
Feb 1, 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 9, 2024 12.70 12.77 12.64 12.66 12.66 364,900
Jan 8, 2024 12.55 12.68 12.48 12.51 12.51 319,078
Jan 5, 2024 12.72 12.76 12.56 12.56 12.56 320,731
Jan 4, 2024 12.80 12.80 12.59 12.68 12.68 273,453
Jan 3, 2024 12.75 12.80 12.60 12.68 12.68 364,832
Jan 2, 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 8, 2023 12.61 12.69 12.55 12.65 12.65 1,006,323
Dec 7, 2023 12.60 12.69 12.53 12.62 12.62 887,046
Dec 6, 2023 12.40 12.73 12.31 12.66 12.66 1,196,246
Dec 5, 2023 12.37 12.40 12.23 12.30 12.30 659,838
Dec 4, 2023 12.40 12.56 12.36 12.40 12.40 802,293
Dec 1, 2023 12.27 12.32 12.17 12.29 12.29 481,547
Nov 30, 2023 12.20 12.29 12.12 12.24 12.24 1,104,699
Nov 29, 2023 12.02 12.17 12.01 12.12 12.12 508,287
Nov 28, 2023 12.02 12.17 11.99 12.03 12.03 663,742
Nov 27, 2023 12.19 12.27 12.06 12.09 12.09 372,549
Nov 24, 2023 12.02 12.25 11.97 12.20 12.20 557,426
Nov 23, 2023 0.20 Dividend
Nov 23, 2023 11.97 12.05 11.92 12.01 12.01 489,336
Nov 22, 2023 12.38 12.38 12.18 12.22 12.02 598,761
Nov 21, 2023 12.50 12.56 12.16 12.26 12.06 965,921
Nov 20, 2023 12.24 12.50 12.22 12.50 12.30 1,245,703
Nov 17, 2023 12.10 12.22 12.06 12.14 11.95 656,629
Nov 16, 2023 12.14 12.21 11.98 12.10 11.91 964,330
Nov 15, 2023 12.10 12.12 11.74 12.11 11.92 1,363,354
Nov 14, 2023 10.99 11.71 10.95 11.59 11.40 1,763,419
Nov 13, 2023 10.71 10.78 10.65 10.68 10.51 611,295
Nov 10, 2023 10.74 10.82 10.71 10.74 10.57 800,400
Nov 9, 2023 10.92 11.01 10.86 10.88 10.71 841,252
Nov 8, 2023 11.05 11.07 10.87 10.90 10.73 1,715,546
Nov 7, 2023 10.88 11.00 10.82 10.92 10.74 705,733
Nov 6, 2023 10.93 10.98 10.85 10.92 10.74 1,191,297
Nov 3, 2023 10.91 10.99 10.87 10.94 10.76 1,181,048
Nov 2, 2023 10.78 10.85 10.71 10.77 10.60 526,633
Nov 1, 2023 10.72 10.81 10.64 10.73 10.56 590,914
Oct 31, 2023 10.69 10.78 10.62 10.73 10.56 936,223
Oct 30, 2023 10.67 10.78 10.60 10.73 10.56 430,886
Oct 27, 2023 10.77 10.85 10.69 10.77 10.60 786,499
Oct 26, 2023 10.81 10.90 10.63 10.80 10.63 1,582,316
Oct 25, 2023 11.01 11.12 10.82 10.90 10.73 851,414
Oct 24, 2023 11.14 11.23 10.93 10.99 10.81 625,066
Oct 23, 2023 10.88 11.22 10.85 11.15 10.97 839,460
Oct 20, 2023 10.87 11.08 10.80 11.05 10.87 939,372
Oct 19, 2023 11.05 11.10 10.91 10.94 10.76 665,958
Oct 18, 2023 11.35 11.38 11.09 11.24 11.06 587,714
Oct 17, 2023 11.27 11.39 11.21 11.34 11.16 1,277,519
Oct 16, 2023 11.23 11.26 11.12 11.17 10.99 385,035
Oct 13, 2023 11.36 11.43 11.31 11.31 11.13 274,365
Oct 12, 2023 11.52 11.57 11.29 11.50 11.32 1,105,118
Oct 11, 2023 11.38 11.43 11.30 11.36 11.18 824,949
Oct 10, 2023 11.20 11.29 11.15 11.28 11.10 680,581
Oct 9, 2023 11.15 11.15 10.98 11.15 10.97 558,411
Oct 6, 2023 11.21 11.28 11.07 11.07 10.89 895,401
Oct 5, 2023 11.22 11.33 11.08 11.28 11.10 646,240
Oct 4, 2023 11.09 11.15 11.03 11.12 10.94 643,403
Oct 3, 2023 11.20 11.25 11.10 11.14 10.96 633,070
Oct 2, 2023 11.46 11.49 11.34 11.35 11.17 323,701
Sep 29, 2023 11.39 11.53 11.36 11.47 11.29 507,949
Sep 28, 2023 11.39 11.46 11.27 11.41 11.23 501,084
Sep 27, 2023 11.35 11.49 11.33 11.46 11.28 658,027
Sep 26, 2023 11.52 11.57 11.37 11.42 11.24 386,843
Sep 25, 2023 11.52 11.59 11.40 11.49 11.31 592,864
Sep 22, 2023 11.48 11.60 11.35 11.60 11.41 760,913
Sep 21, 2023 11.65 11.82 11.65 11.66 11.47 899,710
Sep 20, 2023 11.60 11.78 11.56 11.78 11.59 1,336,414
Sep 19, 2023 11.51 11.76 11.47 11.70 11.51 1,419,188
Sep 18, 2023 11.70 11.75 11.49 11.50 11.32 458,513
Sep 15, 2023 11.80 11.94 11.76 11.86 11.67 1,680,239
Sep 14, 2023 11.53 11.68 11.53 11.66 11.47 698,016
Sep 13, 2023 11.72 11.76 11.51 11.59 11.40 749,483
Sep 12, 2023 11.74 11.83 11.66 11.80 11.61 761,273
Sep 11, 2023 11.66 11.72 11.55 11.69 11.50 639,380
Sep 8, 2023 11.66 11.69 11.58 11.63 11.44 407,554
Sep 7, 2023 11.81 11.82 11.47 11.62 11.43 1,608,836
Sep 6, 2023 11.92 12.02 11.86 11.86 11.67 1,054,244
Sep 5, 2023 11.82 12.00 11.78 11.99 11.80 765,860
Sep 4, 2023 11.87 11.92 11.76 11.87 11.68 484,514
Sep 1, 2023 11.88 11.91 11.71 11.76 11.57 711,178
Aug 31, 2023 11.74 11.85 11.73 11.81 11.62 1,385,840
Aug 30, 2023 11.40 11.68 11.36 11.68 11.49 951,902
Aug 29, 2023 11.24 11.32 11.20 11.29 11.11 1,014,475
Aug 28, 2023 11.13 11.25 11.10 11.19 11.01 652,390
Aug 25, 2023 10.98 11.08 10.96 11.05 10.87 620,820
Aug 24, 2023 11.28 11.28 11.02 11.10 10.92 766,114
Aug 23, 2023 11.06 11.26 11.04 11.12 10.94 541,445
Aug 22, 2023 11.09 11.22 11.03 11.08 10.90 822,986
Aug 21, 2023 11.07 11.15 11.04 11.04 10.86 897,275
Aug 18, 2023 10.94 11.32 10.94 11.12 10.94 974,786
Aug 17, 2023 11.01 11.20 10.97 11.04 10.86 1,343,167
Aug 16, 2023 11.35 11.38 11.02 11.06 10.88 927,481
Aug 15, 2023 11.49 11.52 11.35 11.42 11.24 657,551
Aug 14, 2023 11.66 11.69 11.44 11.44 11.26 607,155
Aug 11, 2023 11.89 11.93 11.72 11.75 11.56 660,701
Aug 10, 2023 12.00 12.07 11.82 11.89 11.70 933,093
Aug 9, 2023 11.88 12.06 11.88 12.02 11.83 874,391
Aug 8, 2023 11.98 12.09 11.88 11.93 11.74 1,033,289
Aug 7, 2023 11.95 11.98 11.90 11.95 11.76 544,297
Aug 4, 2023 11.86 11.98 11.80 11.98 11.79 898,454
Aug 3, 2023 11.70 11.91 11.64 11.88 11.69 1,005,287
Aug 2, 2023 11.84 11.94 11.74 11.84 11.65 800,180
Aug 1, 2023 11.80 12.24 11.74 12.07 11.88 2,051,893
Jul 31, 2023 11.72 11.76 11.61 11.74 11.55 1,313,994
Jul 28, 2023 11.51 11.60 11.43 11.58 11.39 826,779
Jul 27, 2023 11.43 11.73 11.35 11.71 11.52 1,442,011
Jul 26, 2023 11.10 11.55 11.06 11.30 11.12 1,906,984
Jul 25, 2023 11.24 11.49 11.15 11.45 11.27 2,255,732
Jul 24, 2023 11.27 11.34 11.22 11.23 11.05 1,149,648
Jul 21, 2023 11.34 11.43 11.30 11.33 11.15 1,077,260
Jul 20, 2023 11.55 11.59 11.39 11.43 11.25 688,149
Jul 19, 2023 11.58 11.74 11.50 11.54 11.35 1,106,965
Jul 18, 2023 11.40 11.56 11.36 11.48 11.30 1,026,562
Jul 17, 2023 11.25 11.47 11.24 11.43 11.25 2,453,219
Jul 14, 2023 11.27 11.41 11.18 11.32 11.14 2,440,162
Jul 13, 2023 11.04 11.30 11.02 11.28 11.10 2,068,706
Jul 12, 2023 10.67 10.92 10.67 10.89 10.72 1,434,993
Jul 11, 2023 10.64 10.71 10.56 10.71 10.54 4,486,293
Jul 10, 2023 10.75 10.76 10.52 10.60 10.43 637,369
Jul 7, 2023 10.78 10.81 10.60 10.62 10.45 1,215,250
Jul 6, 2023 11.11 11.13 10.87 10.94 10.76 971,768
Jul 5, 2023 11.17 11.20 11.06 11.13 10.95 696,903
Jul 4, 2023 11.24 11.26 11.15 11.22 11.04 689,692
Jul 3, 2023 11.19 11.25 11.10 11.25 11.07 1,599,464
Jun 30, 2023 11.22 11.22 11.05 11.16 10.98 1,126,150
Jun 29, 2023 11.23 11.31 11.09 11.21 11.03 621,880
Jun 28, 2023 11.15 11.29 11.10 11.25 11.07 1,816,475
Jun 27, 2023 11.28 11.29 11.03 11.08 10.90 2,105,646
Jun 26, 2023 11.14 11.23 11.02 11.16 10.98 1,861,194
Jun 23, 2023 11.15 11.23 11.12 11.17 10.99 744,907
Jun 22, 2023 11.50 11.50 11.19 11.20 11.02 1,336,214
Jun 21, 2023 11.65 11.70 11.55 11.56 11.37 699,198
Jun 20, 2023 11.72 11.72 11.61 11.64 11.45 844,968
Jun 19, 2023 11.74 11.80 11.61 11.68 11.49 829,416
Jun 16, 2023 11.63 11.76 11.53 11.70 11.51 1,468,998
Jun 15, 2023 11.36 11.66 11.34 11.60 11.41 1,418,068
Jun 14, 2023 11.49 11.53 11.37 11.39 11.21 1,442,710
Jun 13, 2023 11.50 11.50 11.34 11.36 11.18 1,542,277
Jun 9, 2023 0.19 Dividend
Jun 9, 2023 11.45 11.47 11.38 11.44 11.26 671,424
Jun 8, 2023 11.69 11.74 11.50 11.66 11.28 1,144,000
Jun 7, 2023 11.63 11.67 11.43 11.52 11.15 1,752,376
Jun 6, 2023 11.76 11.80 11.58 11.58 11.20 1,269,985
Jun 5, 2023 11.86 11.91 11.57 11.82 11.44 1,183,390
Jun 2, 2023 11.46 11.77 11.42 11.68 11.30 1,743,278
Jun 1, 2023 11.48 11.59 11.35 11.51 11.14 996,465
May 31, 2023 11.54 11.57 11.35 11.55 11.18 2,713,036
May 30, 2023 11.37 11.76 11.02 11.65 11.27 2,746,726
May 29, 2023 12.44 12.55 11.60 11.75 11.37 1,963,693
May 26, 2023 12.34 12.46 12.18 12.26 11.86 1,314,708
May 25, 2023 12.22 12.47 12.21 12.47 12.07 1,236,922
May 24, 2023 12.19 12.40 12.12 12.40 12.00 1,962,089
May 23, 2023 12.35 12.47 12.33 12.35 11.95 1,737,126
May 22, 2023 12.37 12.42 12.26 12.35 11.95 833,895
May 19, 2023 12.35 12.42 12.29 12.41 12.01 484,335
May 18, 2023 12.37 12.43 12.29 12.34 11.94 722,556
May 17, 2023 12.20 12.34 12.12 12.29 11.89 1,202,134
May 16, 2023 12.50 12.53 12.27 12.27 11.87 1,174,393
May 15, 2023 12.59 12.64 12.53 12.57 12.16 549,727
May 12, 2023 12.52 12.63 12.50 12.56 12.15 470,874
May 11, 2023 12.44 12.64 12.41 12.62 12.21 1,091,716
May 10, 2023 12.46 12.60 12.46 12.49 12.09 1,366,456
May 9, 2023 12.67 12.72 12.49 12.49 12.09 1,010,345
May 8, 2023 12.91 12.91 12.64 12.64 12.23 1,150,704
May 5, 2023 12.99 13.05 12.87 12.89 12.47 567,061
May 4, 2023 12.56 13.07 12.56 13.04 12.62 824,391
May 3, 2023 12.89 12.89 12.59 12.68 12.27 1,352,216
May 2, 2023 13.09 13.22 12.85 12.90 12.48 1,256,520
May 1, 2023 13.14 13.29 13.10 13.15 12.72 572,304
Apr 28, 2023 13.33 13.33 13.08 13.11 12.69 1,110,065
Apr 27, 2023 13.38 13.45 13.06 13.12 12.69 944,901
Apr 26, 2023 13.25 13.48 13.18 13.41 12.98 1,130,406

Related Tickers

QIP.AX QANTM Intellectual Property Limited
1.5350
-0.32%
 
BVI.PA Bureau Veritas SA
27.68
+1.32%
 
SGSN.SW SGS SA
83.14
+1.27%
 
TRU TransUnion
74.96
+0.90%
 
EFX Equifax Inc.
224.81
-0.65%