Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	14.470	14.610	14.380	14.400	13.611	1,354,743
2024-06-04	14.420	14.600	14.400	14.430	13.639	715,277
2024-06-03	14.300	14.460	14.300	14.440	13.648	1,253,297
2024-05-31	14.120	14.200	14.020	14.110	13.336	2,204,291
2024-05-30	13.690	14.040	13.690	13.960	13.195	895,592
2024-05-29	14.010	14.080	13.795	13.820	13.062	1,037,920
2024-05-28	14.280	14.290	14.080	14.110	13.336	996,782
2024-05-27	14.100	14.240	14.060	14.220	13.440	863,600
2024-05-24	13.800	14.035	13.740	14.020	13.251	1,514,518
2024-05-23	14.120	14.290	13.910	13.940	13.176	3,508,190
2024-05-22	14.330	14.480	14.100	14.180	13.403	1,464,495
2024-05-21	14.040	14.620	14.000	14.480	13.686	3,130,043
2024-05-20	13.980	14.060	13.660	13.790	13.034	1,070,173
2024-05-17	13.730	14.045	13.690	13.930	13.166	993,835
2024-05-16	13.640	13.850	13.550	13.850	13.091	1,395,899
2024-05-15	13.780	13.860	13.450	13.450	12.713	743,078
2024-05-14	13.500	13.680	13.410	13.620	12.873	1,181,496
2024-05-13	13.310	13.490	13.250	13.300	12.571	737,226
2024-05-10	13.170	13.290	13.060	13.260	12.533	778,341
2024-05-09	13.340	13.370	13.010	13.100	12.382	937,150
2024-05-08	13.170	13.310	13.150	13.310	12.580	828,945
2024-05-07	13.090	13.170	13.025	13.140	12.420	867,646
2024-05-06	13.130	13.130	12.870	13.070	12.354	773,660
2024-05-03	13.080	13.140	12.880	13.090	12.372	510,994
2024-05-02	12.990	13.115	12.930	13.010	12.297	861,306
2024-05-01	13.000	13.020	12.860	12.950	12.240	806,789
2024-04-30	13.330	13.360	13.070	13.110	12.391	562,782
2024-04-29	13.190	13.250	12.940	13.250	12.524	912,191
2024-04-26	13.200	13.260	12.950	13.070	12.354	690,055
2024-04-24	13.280	13.465	13.225	13.370	12.637	1,141,801
2024-04-23	13.360	13.360	13.210	13.270	12.543	643,832
2024-04-22	13.140	13.470	13.120	13.400	12.665	752,617
2024-04-19	13.250	13.250	12.810	13.040	12.325	826,791
2024-04-18	13.110	13.350	13.110	13.300	12.571	819,083
2024-04-17	13.200	13.230	13.100	13.130	12.410	329,669
2024-04-16	13.200	13.290	13.040	13.130	12.410	1,801,791
2024-04-15	13.440	13.450	13.215	13.290	12.561	689,398
2024-04-12	13.290	13.460	13.250	13.410	12.675	1,508,224
2024-04-11	13.240	13.500	13.240	13.430	12.694	760,078
2024-04-10	13.530	13.700	13.270	13.490	12.750	686,494
2024-04-09	13.210	13.480	13.205	13.430	12.694	1,057,540
2024-04-08	13.060	13.360	13.030	13.290	12.561	1,412,029
2024-04-05	13.090	13.120	12.960	13.000	12.287	640,273
2024-04-04	13.160	13.240	12.850	13.160	12.439	629,730
2024-04-03	12.970	13.070	12.890	12.970	12.259	606,370
2024-04-02	12.550	13.130	12.500	12.980	12.268	906,344
2024-03-28	13.260	13.260	13.060	13.130	12.410	685,162
2024-03-27	12.880	13.120	12.770	13.050	12.335	1,601,745
2024-03-26	12.920	12.980	12.540	12.910	12.202	2,420,428
2024-03-25	13.730	13.740	12.795	13.070	12.354	1,829,994
2024-03-22	13.400	13.810	13.360	13.730	12.977	1,156,257
2024-03-21	13.290	13.460	13.285	13.460	12.722	1,239,386
2024-03-20	13.180	13.220	13.100	13.150	12.429	681,082
2024-03-19	13.000	13.200	12.970	13.150	12.429	517,706
2024-03-18	13.050	13.240	13.040	13.040	12.325	669,305
2024-03-15	13.000	13.200	13.000	13.150	12.429	1,550,836
2024-03-14	13.140	13.310	12.920	13.240	12.514	590,652
2024-03-13	13.000	13.190	13.000	13.110	12.391	705,302
2024-03-12	12.970	13.215	12.900	12.980	12.268	339,063
2024-03-11	13.150	13.160	12.900	12.900	12.193	540,493

← NewerPage 11 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.