Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.500	15.670	15.380	15.670	15.015	1,489,255
2024-08-29	15.810	15.910	15.350	15.520	14.871	1,478,245
2024-08-28	15.930	16.040	15.630	15.760	15.101	1,413,434
2024-08-27	15.890	15.960	15.850	15.960	15.293	615,943
2024-08-26	15.720	15.960	15.660	15.840	15.178	450,970
2024-08-23	15.980	15.990	15.530	15.650	14.996	810,671
2024-08-22	15.930	15.990	15.840	15.900	15.235	604,360
2024-08-21	15.800	15.960	15.710	15.900	15.235	720,177
2024-08-20	15.880	15.900	15.710	15.790	15.130	498,409
2024-08-19	15.500	15.850	15.500	15.760	15.101	723,557
2024-08-16	15.560	15.700	15.410	15.600	14.948	1,839,748
2024-08-15	15.390	15.600	15.230	15.270	14.632	985,604
2024-08-14	15.320	15.510	15.230	15.310	14.670	847,328
2024-08-12	15.390	15.510	15.260	15.260	14.622	802,882
2024-08-09	14.930	15.170	14.550	15.110	14.478	1,731,162
2024-08-08	14.950	14.990	14.680	14.680	14.066	1,022,178
2024-08-07	14.790	14.930	14.620	14.930	14.306	856,573
2024-08-06	14.870	15.080	14.730	14.860	14.239	1,519,636
2024-08-05	15.150	15.190	14.830	14.830	14.210	1,774,071
2024-08-02	15.370	15.620	15.250	15.600	14.948	1,277,053
2024-08-01	15.560	15.755	15.420	15.660	15.005	819,824
2024-07-31	15.150	15.460	15.000	15.440	14.795	1,961,544
2024-07-30	15.160	15.260	14.960	15.070	14.440	1,209,337
2024-07-29	15.100	15.200	15.040	15.180	14.545	924,653
2024-07-26	15.060	15.100	14.830	14.990	14.363	1,141,942
2024-07-25	14.910	15.100	14.750	14.810	14.191	1,298,133
2024-07-24	14.900	15.280	14.810	15.150	14.517	1,104,391
2024-07-23	14.660	14.930	14.620	14.930	14.306	1,007,880
2024-07-22	14.550	14.780	14.440	14.560	13.951	884,986
2024-07-19	14.330	14.450	14.130	14.380	13.779	736,002
2024-07-18	14.660	14.660	14.440	14.490	13.884	675,238
2024-07-17	14.610	14.760	14.550	14.700	14.085	631,479
2024-07-16	14.390	14.570	14.350	14.420	13.817	511,291
2024-07-15	14.460	14.530	14.250	14.320	13.721	873,388
2024-07-12	14.430	14.490	14.290	14.360	13.760	665,278
2024-07-11	14.200	14.400	14.190	14.270	13.673	545,363
2024-07-10	14.170	14.180	13.990	14.100	13.511	667,728
2024-07-09	14.230	14.280	14.140	14.170	13.578	698,654
2024-07-08	14.290	14.290	14.100	14.190	13.597	483,704
2024-07-05	14.240	14.340	14.100	14.340	13.741	546,579
2024-07-04	14.180	14.355	14.120	14.250	13.654	697,568
2024-07-03	14.040	14.050	13.820	14.020	13.434	681,080
2024-07-02	14.190	14.290	13.955	14.050	13.463	2,242,384
2024-07-01	13.970	14.110	13.940	14.040	13.453	727,140
2024-06-28	14.240	14.280	13.955	14.010	13.424	569,787
2024-06-27	14.190	14.330	14.040	14.190	13.597	937,860
2024-06-26	14.360	14.500	14.230	14.390	13.788	1,178,040
2024-06-25	14.460	14.610	14.350	14.510	13.903	1,370,632
2024-06-24	14.450	14.540	14.270	14.340	13.741	522,514
2024-06-21	14.600	14.740	14.350	14.390	13.788	1,843,336
2024-06-20	14.530	14.530	14.390	14.490	13.884	1,460,713
2024-06-19	14.520	14.590	14.370	14.530	13.923	872,080
2024-06-18	14.270	14.550	14.230	14.550	13.942	1,235,222
2024-06-17	14.130	14.200	14.050	14.050	13.463	664,044
2024-06-14	14.200	14.270	14.020	14.120	13.530	1,017,248
2024-06-13	14.200	14.330	14.150	14.250	13.654	970,647
2024-06-12	13.850	14.120	13.790	14.110	13.520	1,033,130
2024-06-11	14.420	14.530	14.290	14.430	13.639	984,673
2024-06-07	14.570	14.615	14.530	14.580	13.781	468,023
2024-06-06	14.550	14.590	14.400	14.520	13.724	909,081

← NewerPage 10 of 22 · 1,266 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.