Als Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.930	20.430	19.775	20.250	20.250	2,757,231
2026-10-15	20.170	20.170	19.510	19.570	19.570	1,798,998
2026-10-14	20.310	20.350	20.110	20.110	20.110	1,124,630
2026-10-13	20.650	20.650	20.340	20.340	20.340	2,039,598
2026-10-12	20.630	20.725	20.490	20.620	20.620	608,960
2026-10-09	20.640	20.660	20.340	20.630	20.630	863,014
2026-10-08	20.700	20.940	20.390	20.470	20.470	1,287,849
2026-10-07	21.150	21.170	20.880	21.090	21.090	879,512
2026-10-06	21.000	21.060	20.710	20.910	20.910	1,230,589
2026-10-05	21.000	21.040	20.800	20.830	20.830	617,672
2026-10-02	20.380	20.970	20.380	20.960	20.960	968,301
2026-10-01	20.770	20.850	20.570	20.700	20.700	2,361,536
2026-09-30	20.560	20.960	20.420	20.850	20.850	1,810,061
2026-09-29	20.560	20.670	20.430	20.470	20.470	1,667,886
2026-09-28	20.600	20.880	20.325	20.600	20.600	1,373,845
2026-09-25	20.950	21.080	20.410	20.630	20.630	1,798,504
2026-09-24	20.340	21.220	20.080	21.220	21.220	2,416,609
2026-09-23	21.470	21.470	20.860	20.860	20.860	2,041,097
2026-09-22	21.320	21.680	21.180	21.390	21.390	948,658
2026-09-21	21.000	21.430	21.000	21.350	21.350	724,597
2026-09-18	21.360	21.590	21.260	21.370	21.370	2,750,269
2026-09-17	20.980	21.120	20.830	21.060	21.060	1,691,741
2026-09-16	21.100	21.100	20.800	20.980	20.980	1,454,908
2026-09-15	20.600	20.900	20.510	20.860	20.860	1,612,462
2026-09-14	21.210	21.975	20.840	20.900	20.900	981,655
2026-09-11	21.060	21.130	20.760	21.030	21.030	1,359,872
2026-09-10	21.570	21.710	21.280	21.330	21.330	1,853,227
2026-09-09	21.500	21.940	21.270	21.840	21.840	1,289,608
2026-09-08	21.750	21.990	21.450	21.500	21.500	860,736
2026-09-07	21.960	22.105	21.740	21.780	21.780	363,600
2026-09-04	22.200	22.470	21.920	21.940	21.940	990,910
2026-09-03	21.810	22.180	21.730	22.180	22.180	1,570,160
2026-09-02	21.760	21.950	21.560	21.720	21.720	1,031,351
2026-09-01	21.900	22.120	21.650	22.070	22.070	1,262,591
2026-08-31	22.080	22.490	21.830	22.230	22.230	1,540,290
2026-08-28	22.510	22.730	22.220	22.220	22.220	1,392,464
2026-08-27	22.500	22.610	22.265	22.390	22.390	980,215
2026-08-26	22.530	22.790	22.390	22.600	22.600	2,302,527
2026-08-25	22.290	22.570	22.020	22.430	22.430	1,417,705
2026-08-24	22.440	22.530	22.040	22.360	22.360	1,063,823
2026-08-21	21.800	22.150	21.700	22.140	22.140	1,525,880
2026-08-20	22.670	22.670	21.890	21.980	21.980	1,213,066
2026-08-19	21.750	22.300	21.750	22.010	22.010	886,991
2026-08-18	22.400	22.580	22.130	22.130	22.130	597,966
2026-08-17	22.410	22.630	22.150	22.500	22.500	1,819,105
2026-08-14	22.500	23.460	22.310	22.360	22.360	1,076,562
2026-08-13	23.260	23.480	22.870	22.990	22.990	972,494
2026-08-12	23.310	23.560	23.160	23.420	23.420	809,675
2026-08-11	23.200	23.570	23.150	23.460	23.460	803,472
2026-08-10	23.290	23.680	23.230	23.440	23.440	743,894
2026-08-07	23.600	23.880	22.930	23.380	23.380	1,626,720
2026-08-06	22.990	23.880	22.930	23.510	23.510	2,791,831
2026-08-05	22.490	23.020	22.350	23.020	23.020	1,420,527
2026-08-04	21.790	22.350	21.760	22.210	22.210	1,571,766
2026-08-03	21.300	22.060	21.030	21.830	21.830	881,720
2026-07-31	21.450	21.780	21.290	21.610	21.610	1,327,387
2026-07-30	21.210	21.765	20.940	21.410	21.410	2,030,723
2026-07-29	22.000	22.000	21.110	21.240	21.240	2,962,106
2026-07-28	22.160	22.750	21.500	21.820	21.820	2,399,370
2026-07-27	20.840	21.390	20.640	21.260	21.260	2,205,563

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2310 AUD
2025-11-26	0.1940 AUD
2025-07-03	0.1970 AUD
2024-11-27	0.1890 AUD
2024-06-12	0.1960 AUD
2023-11-23	0.1960 AUD
2023-06-09	0.1940 AUD
2022-11-24	0.2030 AUD
2022-06-06	0.1700 AUD
2021-12-02	0.1580 AUD
2021-06-07	0.1460 AUD
2020-11-26	0.0850 AUD
2020-06-05	0.0610 AUD
2019-11-27	0.1150 AUD
2019-06-03	0.1150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.