Singapore markets closed

ALS Limited (ALQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.34+0.09 (+0.63%)
At close: 04:10PM AEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202414.2414.3414.1014.3414.34546,579
04 Jul 202414.1814.3514.1214.2514.25697,568
03 Jul 202414.0414.0513.8214.0214.02681,080
02 Jul 202414.1914.2913.9514.0514.052,220,697
01 Jul 202413.9714.1113.9414.0414.04720,318
28 Jun 202414.2414.2813.9514.0114.01569,381
27 Jun 202414.1914.3314.0414.1914.19925,484
26 Jun 202414.3614.5014.2314.3914.391,175,832
25 Jun 202414.4614.6114.3514.5114.511,370,632
24 Jun 202414.4514.5414.2714.3414.34520,324
21 Jun 202414.6014.7414.3514.3914.391,671,585
20 Jun 202414.5314.5314.3914.4914.491,456,327
19 Jun 202414.5214.5914.3714.5314.53867,700
18 Jun 202414.2714.5514.2314.5514.551,232,582
17 Jun 202414.1314.2014.0514.0514.05664,044
14 Jun 202414.2014.2714.0214.1214.121,003,722
13 Jun 202414.2014.3314.1514.2514.25917,462
12 Jun 202413.8514.1213.7914.1114.111,033,130
12 Jun 20240.196 Dividend
11 Jun 202414.4214.5314.2914.4314.23984,673
07 Jun 202414.5714.6114.5314.5814.38468,023
06 Jun 202414.5514.5914.4014.5214.32856,880
05 Jun 202414.4714.6114.3814.4014.201,354,743
04 Jun 202414.4214.6014.4014.4314.23715,277
03 Jun 202414.3014.4614.3014.4414.241,253,297
31 May 202414.1214.2014.0214.1113.922,204,291
30 May 202413.6914.0413.6913.9613.77892,168
29 May 202414.0114.0813.8013.8213.631,037,920
28 May 202414.2814.2914.0814.1113.92996,782
27 May 202414.1014.2414.0614.2214.03863,600
24 May 202413.8014.0313.7414.0213.831,514,518
23 May 202414.1214.2913.9113.9413.753,506,542
22 May 202414.3314.4814.1014.1813.991,464,495
21 May 202414.0414.6214.0014.4814.283,130,043
20 May 202413.9814.0613.6613.7913.601,036,245
17 May 202413.7314.0513.6913.9313.74993,835
16 May 202413.6413.8513.5513.8513.661,392,217
15 May 202413.7813.8613.4513.4513.27743,078
14 May 202413.5013.6813.4113.6213.441,149,801
13 May 202413.3113.4913.2513.3013.12737,226
10 May 202413.1713.2913.0613.2613.08778,341
09 May 202413.3413.3713.0113.1012.92937,057
08 May 202413.1713.3113.1513.3113.13828,945
07 May 202413.0913.1713.0213.1412.96860,410
06 May 202413.1313.1312.8713.0712.89754,901
03 May 202413.0813.1412.8813.0912.91510,994
02 May 202412.9913.1112.9313.0112.83832,133
01 May 202413.0013.0212.8612.9512.77805,145
30 Apr 202413.3313.3613.0713.1112.93562,782
29 Apr 202413.1913.2512.9413.2513.07912,191
26 Apr 202413.2013.2612.9513.0712.89690,055
24 Apr 202413.2813.4713.2313.3713.191,141,801
23 Apr 202413.3613.3613.2113.2713.09643,832
22 Apr 202413.1413.4713.1213.4013.22752,617
19 Apr 202413.2513.2512.8113.0412.86823,851
18 Apr 202413.1113.3513.1113.3013.12819,083
17 Apr 202413.2013.2313.1013.1312.95329,669
16 Apr 202413.2013.2913.0413.1312.95845,525
15 Apr 202413.4413.4513.2213.2913.11689,398
12 Apr 202413.2913.4613.2513.4113.231,508,224
11 Apr 202413.2413.5013.2413.4313.25760,078
10 Apr 202413.5313.7013.2713.4913.31686,494
09 Apr 202413.2113.4813.2013.4313.251,057,540
08 Apr 202413.0613.3613.0313.2913.111,412,029
05 Apr 202413.0913.1212.9613.0012.82640,273
04 Apr 202413.1613.2412.8513.1612.98629,730
03 Apr 202412.9713.0712.8912.9712.79606,370
02 Apr 202412.5513.1312.5012.9812.80906,344
28 Mar 202413.2613.2613.0613.1312.95685,162
27 Mar 202412.8813.1212.7713.0512.871,601,745
26 Mar 202412.9212.9812.5412.9112.732,420,428
25 Mar 202413.7313.7412.8013.0712.891,829,994
22 Mar 202413.4013.8113.3613.7313.541,156,257
21 Mar 202413.2913.4613.2813.4613.281,239,386
20 Mar 202413.1813.2213.1013.1512.97681,082
19 Mar 202413.0013.2012.9713.1512.97517,706
18 Mar 202413.0513.2413.0413.0412.86669,305
15 Mar 202413.0013.2013.0013.1512.971,550,836
14 Mar 202413.1413.3112.9213.2413.06590,652
13 Mar 202413.0013.1913.0013.1112.93705,302
12 Mar 202412.9713.2212.9012.9812.80339,063
11 Mar 202413.1513.1612.9012.9012.72540,493
08 Mar 202413.0813.2512.9913.2113.03839,681
07 Mar 202412.8013.1612.7713.0512.871,186,023
06 Mar 202412.2512.7912.2112.7912.621,323,628
05 Mar 202412.0912.3112.0012.3012.131,344,148
04 Mar 202412.0312.1111.9612.1111.95723,739
01 Mar 202412.0112.2011.9712.0011.841,454,409
29 Feb 202412.0812.1311.9311.9311.772,238,074
28 Feb 202412.0712.1011.9412.0911.93438,392
27 Feb 202412.0012.0511.8111.9711.81749,206
26 Feb 202412.1812.2911.9912.0711.91405,744
23 Feb 202412.2412.3012.1112.1912.02238,168
22 Feb 202412.1212.3112.0212.1211.96366,362
21 Feb 202412.1012.2812.0712.1211.96853,999
20 Feb 202412.1612.2012.0612.0811.92440,159
19 Feb 202412.0412.2211.9812.0311.87459,269
16 Feb 202412.2412.3911.9612.0211.86581,872
15 Feb 202412.0412.0711.8912.0011.84832,036
14 Feb 202411.8512.0111.7511.9511.79652,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...