Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	13.150	13.160	12.900	12.900	12.193	540,493
2024-03-08	13.080	13.250	12.990	13.210	12.486	839,681
2024-03-07	12.800	13.160	12.765	13.050	12.335	1,186,023
2024-03-06	12.250	12.790	12.210	12.790	12.089	1,323,628
2024-03-05	12.090	12.310	12.000	12.300	11.626	1,344,148
2024-03-04	12.030	12.110	11.960	12.110	11.446	723,739
2024-03-01	12.010	12.200	11.970	12.000	11.342	1,454,409
2024-02-29	12.080	12.130	11.930	11.930	11.276	2,238,074
2024-02-28	12.070	12.100	11.940	12.090	11.427	438,392
2024-02-27	12.000	12.050	11.810	11.970	11.314	749,206
2024-02-26	12.180	12.290	11.990	12.070	11.408	405,744
2024-02-23	12.240	12.300	12.110	12.190	11.522	238,168
2024-02-22	12.120	12.310	12.020	12.120	11.456	366,362
2024-02-21	12.100	12.280	12.070	12.120	11.456	853,999
2024-02-20	12.160	12.200	12.060	12.080	11.418	440,159
2024-02-19	12.040	12.220	11.985	12.030	11.371	459,269
2024-02-16	12.240	12.390	11.960	12.020	11.361	581,872
2024-02-15	12.040	12.070	11.890	12.000	11.342	832,036
2024-02-14	11.850	12.005	11.750	11.950	11.295	652,868
2024-02-13	12.230	12.310	11.970	11.990	11.333	558,662
2024-02-12	12.350	12.400	12.200	12.240	11.569	218,815
2024-02-09	12.300	12.380	12.220	12.280	11.607	794,771
2024-02-08	12.380	12.380	12.190	12.250	11.578	304,198
2024-02-07	12.460	12.490	12.260	12.270	11.597	667,655
2024-02-06	12.320	12.340	12.180	12.290	11.616	381,825
2024-02-05	12.410	12.480	12.250	12.330	11.654	373,408
2024-02-02	12.390	12.640	12.320	12.610	11.919	557,752
2024-02-01	12.620	12.620	12.260	12.280	11.607	835,274
2024-01-31	12.460	12.710	12.460	12.670	11.975	800,230
2024-01-30	12.670	12.690	12.360	12.440	11.758	1,061,248
2024-01-29	12.770	12.800	12.660	12.670	11.975	723,112
2024-01-25	12.760	12.760	12.600	12.650	11.957	559,233
2024-01-24	12.800	12.810	12.670	12.690	11.994	395,633
2024-01-23	12.700	12.815	12.690	12.690	11.994	706,640
2024-01-22	12.700	12.720	12.610	12.710	12.013	351,534
2024-01-19	12.550	12.600	12.380	12.510	11.824	572,034
2024-01-18	12.340	12.450	12.250	12.400	11.720	539,836
2024-01-17	12.380	12.520	12.330	12.480	11.796	478,926
2024-01-16	12.250	12.420	12.220	12.350	11.673	459,868
2024-01-15	12.490	12.510	12.400	12.450	11.768	195,583
2024-01-12	12.400	12.480	12.340	12.470	11.786	434,801
2024-01-11	12.500	12.585	12.450	12.480	11.796	526,335
2024-01-10	12.600	12.640	12.070	12.420	11.739	624,191
2024-01-09	12.700	12.770	12.640	12.660	11.966	364,900
2024-01-08	12.550	12.680	12.480	12.510	11.824	319,078
2024-01-05	12.720	12.760	12.560	12.560	11.871	320,731
2024-01-04	12.800	12.800	12.590	12.680	11.985	273,453
2024-01-03	12.750	12.800	12.600	12.680	11.985	364,832
2024-01-02	12.820	12.940	12.800	12.900	12.193	237,795
2023-12-29	12.850	12.910	12.790	12.850	12.146	392,853
2023-12-28	12.840	12.990	12.760	12.870	12.164	260,652
2023-12-27	12.900	13.000	12.720	12.720	12.023	404,373
2023-12-22	12.800	12.800	12.590	12.680	11.985	416,599
2023-12-21	12.810	12.910	12.700	12.740	12.042	813,271
2023-12-20	12.880	12.880	12.690	12.750	12.051	530,953
2023-12-19	12.500	12.630	12.470	12.630	11.938	629,570
2023-12-18	12.510	12.600	12.420	12.470	11.786	695,331
2023-12-15	12.860	12.870	12.670	12.700	12.004	1,918,086
2023-12-14	12.940	13.035	12.730	12.770	12.070	1,211,809
2023-12-13	12.760	12.790	12.700	12.760	12.061	509,208

← NewerPage 12 of 22 · 1,267 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.