Advertisement
Advertisement
U.S. markets close in 4 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ALS Limited (ALQ.AX)

ASX - ASX Delayed Price. Currency in AUD
12.30+0.12 (+0.99%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202212.1412.4312.1112.3012.30932,627
Nov 28, 202212.1412.4312.1112.3012.30932,627
Nov 25, 202212.3012.3012.1612.1812.18367,592
Nov 24, 202212.2812.3512.2012.2612.26685,237
Nov 24, 20220.203 Dividend
Nov 23, 202212.4212.5312.2512.4312.23950,289
Nov 22, 202212.2012.2912.1412.2312.031,814,578
Nov 21, 202212.2512.2512.0912.1511.95854,548
Nov 18, 202212.1112.1712.0812.1711.97480,481
Nov 17, 202212.1412.1912.0412.1211.921,705,459
Nov 16, 202212.0112.1511.9912.1211.921,643,971
Nov 15, 202212.3712.3911.9912.1311.932,191,219
Nov 14, 202212.2312.3211.9612.0711.872,877,093
Nov 11, 202211.9412.2111.8212.1511.951,761,171
Nov 10, 202211.4111.5911.3611.4611.271,093,969
Nov 09, 202211.3611.5911.3511.5111.32738,112
Nov 08, 202211.3911.4211.2011.3411.15964,226
Nov 07, 202211.3211.4311.3011.3511.16464,696
Nov 04, 202211.2511.3611.2111.3011.121,025,745
Nov 03, 202211.5211.5211.2011.3611.17655,467
Nov 02, 202211.6711.7311.5211.6111.42549,556
Nov 01, 202211.4911.7211.4811.7111.52792,941
Oct 31, 202211.3711.4711.2811.4411.25773,898
Oct 28, 202210.9711.2310.9211.1610.981,107,882
Oct 27, 202211.3811.3811.1911.2611.08534,371
Oct 26, 202211.2011.2411.1111.1610.98374,898
Oct 25, 202211.1411.3110.9711.1010.921,172,481
Oct 24, 202211.1011.1811.0211.0810.90659,563
Oct 21, 202210.9011.0710.8010.9110.73594,933
Oct 20, 202211.1511.1610.8110.9310.75873,725
Oct 19, 202211.2511.3811.1911.2311.05444,961
Oct 18, 202211.3711.3711.1611.2611.081,038,166
Oct 17, 202211.0711.2310.8911.0810.901,163,000
Oct 14, 202210.8411.1610.8111.1310.95904,650
Oct 13, 202210.8310.9010.7110.7710.591,079,309
Oct 12, 202210.8511.3710.6010.8810.701,131,288
Oct 11, 202210.8010.9510.7610.8310.651,029,659
Oct 10, 202210.8010.8410.7210.7610.58619,986
Oct 07, 202210.8511.1010.8511.0010.821,600,398
Oct 06, 202210.9011.0210.7611.0110.831,056,586
Oct 05, 202210.7510.9710.6810.8810.701,170,987
Oct 04, 202210.2710.6410.2010.6410.471,234,665
Oct 03, 202210.1410.4410.0310.139.96431,458
Sep 30, 202210.2010.2510.1110.139.96888,292
Sep 29, 202210.4010.5210.2810.2810.11652,974
Sep 28, 202210.3110.3910.1510.2310.061,066,323
Sep 27, 202210.4110.4310.3010.3910.221,043,337
Sep 26, 202210.3010.4410.0210.3310.16921,183
Sep 23, 202210.8011.1110.4110.4910.321,001,870
Sep 21, 202211.0011.0710.8010.8410.66897,182
Sep 20, 202211.1011.1010.9411.0510.871,103,477
Sep 19, 202211.2411.2910.9010.9010.72886,775
Sep 16, 202211.3311.6011.1311.2411.063,045,437
Sep 15, 202211.9411.9911.6811.7311.542,158,462
Sep 14, 202212.0112.1311.5111.8511.662,006,638
Sep 13, 202212.2412.5012.0712.4212.221,341,221
Sep 12, 202212.2512.2511.9512.0411.84661,846
Sep 09, 202211.8512.0111.7611.9011.71926,554
Sep 08, 202211.4911.7211.4711.7211.53994,627
Sep 07, 202211.5711.6111.3811.4911.30667,954
Sep 06, 202211.8511.8511.6411.6411.45631,184
Sep 05, 202211.6211.7311.5411.6711.48558,598
Sep 02, 202211.5311.7611.5311.5711.38761,173
Sep 01, 202211.7111.9411.6711.7011.511,085,758
Aug 31, 202211.7111.9911.7111.9011.711,091,774
Aug 30, 202211.8011.9911.7611.9611.76799,169
Aug 29, 202211.9212.0011.8511.8811.69379,821
Aug 26, 202212.2012.2611.9712.1711.97714,881
Aug 25, 202212.2512.3212.0312.0311.83894,327
Aug 24, 202212.0712.2011.9512.1511.951,143,326
Aug 23, 202212.0012.2111.9012.0011.801,484,293
Aug 22, 202212.1212.1411.8411.8611.67910,979
Aug 19, 202212.0912.2412.0412.1811.98669,065
Aug 18, 202211.9812.0611.9212.0111.81833,089
Aug 17, 202212.1212.1611.8911.9411.752,069,271
Aug 16, 202212.0112.0911.9612.0111.81518,374
Aug 15, 202211.8912.0311.8911.9611.76499,507
Aug 12, 202211.9212.0611.8111.8911.70606,529
Aug 11, 202211.8612.0711.7611.9711.77711,654
Aug 10, 202211.7511.9511.6411.7511.56932,811
Aug 09, 202211.5311.9011.5311.9011.711,066,949
Aug 08, 202211.6011.7011.5311.5711.38568,173
Aug 05, 202211.7611.8711.7211.7311.54795,534
Aug 04, 202211.8211.9411.7411.7611.57612,816
Aug 03, 202211.7011.7911.5711.7111.52714,157
Aug 02, 202211.6911.7811.5711.7811.59801,254
Aug 01, 202211.6411.7511.5311.6611.47910,430
Jul 29, 202211.6011.6911.4111.6411.451,153,619
Jul 28, 202211.1211.4811.0811.4511.261,304,854
Jul 27, 202211.0011.2410.9311.1710.99927,077
Jul 26, 202210.8411.0210.8210.9910.811,329,507
Jul 25, 202211.2411.3810.8511.0010.821,451,866
Jul 22, 202211.1811.2611.0111.1410.961,714,986
Jul 21, 202210.7311.2110.7011.2011.022,016,038
Jul 20, 202210.4210.6610.3410.6510.481,402,284
Jul 19, 202210.5010.5010.2610.2810.111,282,164
Jul 18, 202210.3110.4010.1210.3810.21619,304
Jul 15, 202210.1810.3010.1210.169.991,086,715
Jul 14, 202210.1110.4910.1110.3910.221,509,442
Jul 13, 202210.0010.249.9610.1710.001,047,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement