ALS Ltd. ALQ

ASX · Australien · Kommerzielle Dienstleistungen

AUD 20,86+0,16 (+0,75 %)

Markt geöffnet· 02.10.2026, 04:00 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 20,86	+0,80 %	AUD 20,38	AUD 20,89	AUD 20,38	268,10K
2026-10-01	AUD 20,70	-0,72 %	AUD 20,77	AUD 20,85	AUD 20,57	2,36M
2026-09-30	AUD 20,85	+1,86 %	AUD 20,56	AUD 20,96	AUD 20,42	1,81M
2026-09-29	AUD 20,47	-0,63 %	AUD 20,56	AUD 20,67	AUD 20,43	1,67M
2026-09-28	AUD 20,60	-0,15 %	AUD 20,60	AUD 20,88	AUD 20,33	1,37M
2026-09-25	AUD 20,63	-2,78 %	AUD 20,95	AUD 21,08	AUD 20,41	1,80M
2026-09-24	AUD 21,22	+1,73 %	AUD 20,34	AUD 21,22	AUD 20,08	2,42M
2026-09-23	AUD 20,86	-2,48 %	AUD 21,47	AUD 21,47	AUD 20,86	2,04M
2026-09-22	AUD 21,39	+0,19 %	AUD 21,32	AUD 21,68	AUD 21,18	948,66K
2026-09-21	AUD 21,35	-0,09 %	AUD 21,00	AUD 21,43	AUD 21,00	724,60K
2026-09-18	AUD 21,37	+1,47 %	AUD 21,36	AUD 21,59	AUD 21,26	2,75M
2026-09-17	AUD 21,06	+0,38 %	AUD 20,98	AUD 21,12	AUD 20,83	1,69M
2026-09-16	AUD 20,98	+0,58 %	AUD 21,10	AUD 21,10	AUD 20,80	1,45M
2026-09-15	AUD 20,86	-0,19 %	AUD 20,60	AUD 20,90	AUD 20,51	1,61M
2026-09-14	AUD 20,90	-0,62 %	AUD 21,21	AUD 21,98	AUD 20,84	981,66K
2026-09-11	AUD 21,03	-1,41 %	AUD 21,06	AUD 21,13	AUD 20,76	1,36M
2026-09-10	AUD 21,33	-2,34 %	AUD 21,57	AUD 21,71	AUD 21,28	1,85M
2026-09-09	AUD 21,84	+1,58 %	AUD 21,50	AUD 21,94	AUD 21,27	1,29M
2026-09-08	AUD 21,50	-1,29 %	AUD 21,75	AUD 21,99	AUD 21,45	860,74K
2026-09-07	AUD 21,78	-0,73 %	AUD 21,96	AUD 22,10	AUD 21,74	363,60K
2026-09-04	AUD 21,94	-1,08 %	AUD 22,20	AUD 22,47	AUD 21,92	990,91K
2026-09-03	AUD 22,18	+2,12 %	AUD 21,81	AUD 22,18	AUD 21,73	1,57M
2026-09-02	AUD 21,72	-1,59 %	AUD 21,76	AUD 21,95	AUD 21,56	1,03M
2026-09-01	AUD 22,07	-0,72 %	AUD 21,90	AUD 22,12	AUD 21,65	1,26M
2026-08-31	AUD 22,23	+0,05 %	AUD 22,08	AUD 22,49	AUD 21,83	1,54M
2026-08-28	AUD 22,22	-0,76 %	AUD 22,51	AUD 22,73	AUD 22,22	1,39M
2026-08-27	AUD 22,39	-0,93 %	AUD 22,50	AUD 22,61	AUD 22,26	980,22K
2026-08-26	AUD 22,60	+0,76 %	AUD 22,53	AUD 22,79	AUD 22,39	2,30M
2026-08-25	AUD 22,43	+0,31 %	AUD 22,29	AUD 22,57	AUD 22,02	1,42M
2026-08-24	AUD 22,36	+0,99 %	AUD 22,44	AUD 22,53	AUD 22,04	1,06M
2026-08-21	AUD 22,14	+0,73 %	AUD 21,80	AUD 22,15	AUD 21,70	1,53M
2026-08-20	AUD 21,98	-0,14 %	AUD 22,67	AUD 22,67	AUD 21,89	1,21M
2026-08-19	AUD 22,01	-0,54 %	AUD 21,75	AUD 22,30	AUD 21,75	886,99K
2026-08-18	AUD 22,13	-1,64 %	AUD 22,40	AUD 22,58	AUD 22,13	597,97K
2026-08-17	AUD 22,50	+0,63 %	AUD 22,41	AUD 22,63	AUD 22,15	1,82M
2026-08-14	AUD 22,36	-2,74 %	AUD 22,50	AUD 23,46	AUD 22,31	1,08M
2026-08-13	AUD 22,99	-1,84 %	AUD 23,26	AUD 23,48	AUD 22,87	972,49K
2026-08-12	AUD 23,42	-0,17 %	AUD 23,31	AUD 23,56	AUD 23,16	809,68K
2026-08-11	AUD 23,46	+0,09 %	AUD 23,20	AUD 23,57	AUD 23,15	803,47K
2026-08-10	AUD 23,44	+0,26 %	AUD 23,29	AUD 23,68	AUD 23,23	743,89K
2026-08-07	AUD 23,38	-0,55 %	AUD 23,60	AUD 23,88	AUD 22,93	1,63M
2026-08-06	AUD 23,51	+2,13 %	AUD 22,99	AUD 23,88	AUD 22,93	2,79M
2026-08-05	AUD 23,02	+3,65 %	AUD 22,49	AUD 23,02	AUD 22,35	1,42M
2026-08-04	AUD 22,21	+1,74 %	AUD 21,79	AUD 22,35	AUD 21,76	1,57M
2026-08-03	AUD 21,83	+1,02 %	AUD 21,30	AUD 22,06	AUD 21,03	881,72K
2026-07-31	AUD 21,61	+0,93 %	AUD 21,45	AUD 21,78	AUD 21,29	1,33M
2026-07-30	AUD 21,41	+0,80 %	AUD 21,21	AUD 21,76	AUD 20,94	2,03M
2026-07-29	AUD 21,24	-2,66 %	AUD 22,00	AUD 22,00	AUD 21,11	2,96M
2026-07-28	AUD 21,82	+2,63 %	AUD 22,16	AUD 22,75	AUD 21,50	2,40M
2026-07-27	AUD 21,26	+3,91 %	AUD 20,84	AUD 21,39	AUD 20,64	2,21M
2026-07-24	AUD 20,46	-7,59 %	AUD 21,98	AUD 22,03	AUD 20,46	2,63M
2026-07-23	AUD 22,14	-0,85 %	AUD 22,46	AUD 22,83	AUD 22,07	1,62M
2026-07-22	AUD 22,33	+1,41 %	AUD 21,93	AUD 22,45	AUD 21,76	988,67K
2026-07-21	AUD 22,02	+1,01 %	AUD 21,76	AUD 22,13	AUD 21,52	847,13K
2026-07-20	AUD 21,80	-0,73 %	AUD 21,95	AUD 22,13	AUD 21,58	1,09M
2026-07-17	AUD 21,96	+0,18 %	AUD 21,95	AUD 21,97	AUD 21,61	840,69K
2026-07-16	AUD 21,92	-1,44 %	AUD 22,06	AUD 22,21	AUD 21,37	1,35M
2026-07-15	AUD 22,24	+0,59 %	AUD 22,25	AUD 22,39	AUD 22,14	607,91K
2026-07-14	AUD 22,11	-0,94 %	AUD 22,18	AUD 22,28	AUD 21,75	843,39K
2026-07-13	AUD 22,32	-0,98 %	AUD 22,24	AUD 22,61	AUD 22,15	1,05M
2026-07-10	AUD 22,54	+1,35 %	AUD 22,55	AUD 22,76	AUD 22,09	882,16K
2026-07-09	AUD 22,24	-1,02 %	AUD 22,35	AUD 22,48	AUD 22,05	964,56K
2026-07-08	AUD 22,47	-2,94 %	AUD 22,96	AUD 22,96	AUD 22,13	1,27M
2026-07-07	AUD 23,15	-0,69 %	AUD 23,29	AUD 23,59	AUD 22,87	1,69M
2026-07-06	AUD 23,31	-0,47 %	AUD 23,18	AUD 23,63	AUD 23,14	950,15K
2026-07-03	AUD 23,42	+2,49 %	AUD 23,10	AUD 23,42	AUD 22,71	1,13M
2026-07-02	AUD 22,85	-0,78 %	AUD 23,02	AUD 23,13	AUD 22,78	2,67M
2026-07-01	AUD 23,03	+0,83 %	AUD 23,00	AUD 23,23	AUD 22,76	2,02M
2026-06-30	AUD 22,84	-0,04 %	AUD 22,79	AUD 23,00	AUD 22,70	1,46M
2026-06-29	AUD 22,85	+0,79 %	AUD 23,09	AUD 23,28	AUD 22,51	895,60K
2026-06-26	AUD 22,67	+0,85 %	AUD 22,39	AUD 22,75	AUD 22,22	1,49M
2026-06-25	AUD 22,48	-1,96 %	AUD 22,68	AUD 23,06	AUD 22,32	2,03M
2026-06-24	AUD 22,93	+1,42 %	AUD 22,23	AUD 22,93	AUD 22,03	3,79M
2026-06-23	AUD 22,61	-1,22 %	AUD 22,95	AUD 23,10	AUD 22,52	1,55M
2026-06-22	AUD 22,89	+1,28 %	AUD 22,66	AUD 23,00	AUD 22,49	1,68M
2026-06-19	AUD 22,60	-3,25 %	AUD 23,35	AUD 23,56	AUD 22,60	8,38M
2026-06-18	AUD 23,36	-0,26 %	AUD 22,89	AUD 23,36	AUD 22,83	2,51M
2026-06-17	AUD 23,42	+1,04 %	AUD 22,63	AUD 23,56	AUD 22,63	1,76M
2026-06-16	AUD 23,18	-1,36 %	AUD 23,40	AUD 23,62	AUD 23,03	1,64M
2026-06-15	AUD 23,50	+4,26 %	AUD 23,65	AUD 23,84	AUD 23,21	1,91M
2026-06-12	AUD 22,54	+1,17 %	AUD 22,64	AUD 22,82	AUD 22,35	1,72M
2026-06-11	AUD 22,28	-2,02 %	AUD 22,38	AUD 22,71	AUD 22,04	2,67M
2026-06-10	AUD 22,74	-3,44 %	AUD 23,55	AUD 23,60	AUD 22,52	1,54M
2026-06-09	AUD 23,55	-0,59 %	AUD 23,56	AUD 23,80	AUD 22,98	1,04M
2026-06-05	AUD 23,69	-0,13 %	AUD 23,81	AUD 23,87	AUD 23,49	1,11M
2026-06-04	AUD 23,72	-0,08 %	AUD 23,47	AUD 23,94	AUD 23,47	1,04M
2026-06-03	AUD 23,74	+0,85 %	AUD 23,84	AUD 24,03	AUD 23,36	1,41M
2026-06-02	AUD 23,54	-1,13 %	AUD 23,05	AUD 23,58	AUD 23,05	2,27M
2026-06-01	AUD 23,81	+0,93 %	AUD 23,45	AUD 23,94	AUD 23,32	954,50K
2026-05-29	AUD 23,59	+0,68 %	AUD 23,36	AUD 24,05	AUD 23,36	2,66M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 20,86	+0,80 %	AUD 20,38	AUD 20,89	AUD 20,38	268,10K
2026-10-01	AUD 20,70	-0,72 %	AUD 20,77	AUD 20,85	AUD 20,57	2,36M
2026-09-30	AUD 20,85	+1,86 %	AUD 20,56	AUD 20,96	AUD 20,42	1,81M
2026-09-29	AUD 20,47	-0,63 %	AUD 20,56	AUD 20,67	AUD 20,43	1,67M
2026-09-28	AUD 20,60	-0,15 %	AUD 20,60	AUD 20,88	AUD 20,33	1,37M
2026-09-25	AUD 20,63	-2,78 %	AUD 20,95	AUD 21,08	AUD 20,41	1,80M
2026-09-24	AUD 21,22	+1,73 %	AUD 20,34	AUD 21,22	AUD 20,08	2,42M
2026-09-23	AUD 20,86	-2,48 %	AUD 21,47	AUD 21,47	AUD 20,86	2,04M
2026-09-22	AUD 21,39	+0,19 %	AUD 21,32	AUD 21,68	AUD 21,18	948,66K
2026-09-21	AUD 21,35	-0,09 %	AUD 21,00	AUD 21,43	AUD 21,00	724,60K
2026-09-18	AUD 21,37	+1,47 %	AUD 21,36	AUD 21,59	AUD 21,26	2,75M
2026-09-17	AUD 21,06	+0,38 %	AUD 20,98	AUD 21,12	AUD 20,83	1,69M
2026-09-16	AUD 20,98	+0,58 %	AUD 21,10	AUD 21,10	AUD 20,80	1,45M
2026-09-15	AUD 20,86	-0,19 %	AUD 20,60	AUD 20,90	AUD 20,51	1,61M
2026-09-14	AUD 20,90	-0,62 %	AUD 21,21	AUD 21,98	AUD 20,84	981,66K
2026-09-11	AUD 21,03	-1,41 %	AUD 21,06	AUD 21,13	AUD 20,76	1,36M
2026-09-10	AUD 21,33	-2,34 %	AUD 21,57	AUD 21,71	AUD 21,28	1,85M
2026-09-09	AUD 21,84	+1,58 %	AUD 21,50	AUD 21,94	AUD 21,27	1,29M
2026-09-08	AUD 21,50	-1,29 %	AUD 21,75	AUD 21,99	AUD 21,45	860,74K
2026-09-07	AUD 21,78	-0,73 %	AUD 21,96	AUD 22,10	AUD 21,74	363,60K
2026-09-04	AUD 21,94	-1,08 %	AUD 22,20	AUD 22,47	AUD 21,92	990,91K
2026-09-03	AUD 22,18	+2,12 %	AUD 21,81	AUD 22,18	AUD 21,73	1,57M
2026-09-02	AUD 21,72	-1,59 %	AUD 21,76	AUD 21,95	AUD 21,56	1,03M
2026-09-01	AUD 22,07	-0,72 %	AUD 21,90	AUD 22,12	AUD 21,65	1,26M
2026-08-31	AUD 22,23	+0,05 %	AUD 22,08	AUD 22,49	AUD 21,83	1,54M
2026-08-28	AUD 22,22	-0,76 %	AUD 22,51	AUD 22,73	AUD 22,22	1,39M
2026-08-27	AUD 22,39	-0,93 %	AUD 22,50	AUD 22,61	AUD 22,26	980,22K
2026-08-26	AUD 22,60	+0,76 %	AUD 22,53	AUD 22,79	AUD 22,39	2,30M
2026-08-25	AUD 22,43	+0,31 %	AUD 22,29	AUD 22,57	AUD 22,02	1,42M
2026-08-24	AUD 22,36	+0,99 %	AUD 22,44	AUD 22,53	AUD 22,04	1,06M
2026-08-21	AUD 22,14	+0,73 %	AUD 21,80	AUD 22,15	AUD 21,70	1,53M
2026-08-20	AUD 21,98	-0,14 %	AUD 22,67	AUD 22,67	AUD 21,89	1,21M
2026-08-19	AUD 22,01	-0,54 %	AUD 21,75	AUD 22,30	AUD 21,75	886,99K
2026-08-18	AUD 22,13	-1,64 %	AUD 22,40	AUD 22,58	AUD 22,13	597,97K
2026-08-17	AUD 22,50	+0,63 %	AUD 22,41	AUD 22,63	AUD 22,15	1,82M
2026-08-14	AUD 22,36	-2,74 %	AUD 22,50	AUD 23,46	AUD 22,31	1,08M
2026-08-13	AUD 22,99	-1,84 %	AUD 23,26	AUD 23,48	AUD 22,87	972,49K
2026-08-12	AUD 23,42	-0,17 %	AUD 23,31	AUD 23,56	AUD 23,16	809,68K
2026-08-11	AUD 23,46	+0,09 %	AUD 23,20	AUD 23,57	AUD 23,15	803,47K
2026-08-10	AUD 23,44	+0,26 %	AUD 23,29	AUD 23,68	AUD 23,23	743,89K
2026-08-07	AUD 23,38	-0,55 %	AUD 23,60	AUD 23,88	AUD 22,93	1,63M
2026-08-06	AUD 23,51	+2,13 %	AUD 22,99	AUD 23,88	AUD 22,93	2,79M
2026-08-05	AUD 23,02	+3,65 %	AUD 22,49	AUD 23,02	AUD 22,35	1,42M
2026-08-04	AUD 22,21	+1,74 %	AUD 21,79	AUD 22,35	AUD 21,76	1,57M
2026-08-03	AUD 21,83	+1,02 %	AUD 21,30	AUD 22,06	AUD 21,03	881,72K
2026-07-31	AUD 21,61	+0,93 %	AUD 21,45	AUD 21,78	AUD 21,29	1,33M
2026-07-30	AUD 21,41	+0,80 %	AUD 21,21	AUD 21,76	AUD 20,94	2,03M
2026-07-29	AUD 21,24	-2,66 %	AUD 22,00	AUD 22,00	AUD 21,11	2,96M
2026-07-28	AUD 21,82	+2,63 %	AUD 22,16	AUD 22,75	AUD 21,50	2,40M
2026-07-27	AUD 21,26	+3,91 %	AUD 20,84	AUD 21,39	AUD 20,64	2,21M
2026-07-24	AUD 20,46	-7,59 %	AUD 21,98	AUD 22,03	AUD 20,46	2,63M
2026-07-23	AUD 22,14	-0,85 %	AUD 22,46	AUD 22,83	AUD 22,07	1,62M
2026-07-22	AUD 22,33	+1,41 %	AUD 21,93	AUD 22,45	AUD 21,76	988,67K
2026-07-21	AUD 22,02	+1,01 %	AUD 21,76	AUD 22,13	AUD 21,52	847,13K
2026-07-20	AUD 21,80	-0,73 %	AUD 21,95	AUD 22,13	AUD 21,58	1,09M
2026-07-17	AUD 21,96	+0,18 %	AUD 21,95	AUD 21,97	AUD 21,61	840,69K
2026-07-16	AUD 21,92	-1,44 %	AUD 22,06	AUD 22,21	AUD 21,37	1,35M
2026-07-15	AUD 22,24	+0,59 %	AUD 22,25	AUD 22,39	AUD 22,14	607,91K
2026-07-14	AUD 22,11	-0,94 %	AUD 22,18	AUD 22,28	AUD 21,75	843,39K
2026-07-13	AUD 22,32	-0,98 %	AUD 22,24	AUD 22,61	AUD 22,15	1,05M
2026-07-10	AUD 22,54	+1,35 %	AUD 22,55	AUD 22,76	AUD 22,09	882,16K
2026-07-09	AUD 22,24	-1,02 %	AUD 22,35	AUD 22,48	AUD 22,05	964,56K
2026-07-08	AUD 22,47	-2,94 %	AUD 22,96	AUD 22,96	AUD 22,13	1,27M
2026-07-07	AUD 23,15	-0,69 %	AUD 23,29	AUD 23,59	AUD 22,87	1,69M
2026-07-06	AUD 23,31	-0,47 %	AUD 23,18	AUD 23,63	AUD 23,14	950,15K
2026-07-03	AUD 23,42	+2,49 %	AUD 23,10	AUD 23,42	AUD 22,71	1,13M
2026-07-02	AUD 22,85	-0,78 %	AUD 23,02	AUD 23,13	AUD 22,78	2,67M
2026-07-01	AUD 23,03	+0,83 %	AUD 23,00	AUD 23,23	AUD 22,76	2,02M
2026-06-30	AUD 22,84	-0,04 %	AUD 22,79	AUD 23,00	AUD 22,70	1,46M
2026-06-29	AUD 22,85	+0,79 %	AUD 23,09	AUD 23,28	AUD 22,51	895,60K
2026-06-26	AUD 22,67	+0,85 %	AUD 22,39	AUD 22,75	AUD 22,22	1,49M
2026-06-25	AUD 22,48	-1,96 %	AUD 22,68	AUD 23,06	AUD 22,32	2,03M
2026-06-24	AUD 22,93	+1,42 %	AUD 22,23	AUD 22,93	AUD 22,03	3,79M
2026-06-23	AUD 22,61	-1,22 %	AUD 22,95	AUD 23,10	AUD 22,52	1,55M
2026-06-22	AUD 22,89	+1,28 %	AUD 22,66	AUD 23,00	AUD 22,49	1,68M
2026-06-19	AUD 22,60	-3,25 %	AUD 23,35	AUD 23,56	AUD 22,60	8,38M
2026-06-18	AUD 23,36	-0,26 %	AUD 22,89	AUD 23,36	AUD 22,83	2,51M
2026-06-17	AUD 23,42	+1,04 %	AUD 22,63	AUD 23,56	AUD 22,63	1,76M
2026-06-16	AUD 23,18	-1,36 %	AUD 23,40	AUD 23,62	AUD 23,03	1,64M
2026-06-15	AUD 23,50	+4,26 %	AUD 23,65	AUD 23,84	AUD 23,21	1,91M
2026-06-12	AUD 22,54	+1,17 %	AUD 22,64	AUD 22,82	AUD 22,35	1,72M
2026-06-11	AUD 22,28	-2,02 %	AUD 22,38	AUD 22,71	AUD 22,04	2,67M
2026-06-10	AUD 22,74	-3,44 %	AUD 23,55	AUD 23,60	AUD 22,52	1,54M
2026-06-09	AUD 23,55	-0,59 %	AUD 23,56	AUD 23,80	AUD 22,98	1,04M
2026-06-05	AUD 23,69	-0,13 %	AUD 23,81	AUD 23,87	AUD 23,49	1,11M
2026-06-04	AUD 23,72	-0,08 %	AUD 23,47	AUD 23,94	AUD 23,47	1,04M
2026-06-03	AUD 23,74	+0,85 %	AUD 23,84	AUD 24,03	AUD 23,36	1,41M
2026-06-02	AUD 23,54	-1,13 %	AUD 23,05	AUD 23,58	AUD 23,05	2,27M
2026-06-01	AUD 23,81	+0,93 %	AUD 23,45	AUD 23,94	AUD 23,32	954,50K
2026-05-29	AUD 23,59	+0,68 %	AUD 23,36	AUD 24,05	AUD 23,36	2,66M