ALS Ltd. ALQ
ASX · Australia · Commercial Services
AUD 20.75+0.05 (+0.22%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 20.84 | +0.70% | AUD 20.38 | AUD 20.89 | AUD 20.38 | 29.70K |
| 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 |