Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	12.600	12.830	12.600	12.770	12.070	739,233
2023-12-11	12.710	12.800	12.650	12.650	11.957	713,947
2023-12-08	12.610	12.690	12.550	12.650	11.957	1,006,323
2023-12-07	12.600	12.690	12.530	12.620	11.928	887,046
2023-12-06	12.400	12.730	12.310	12.660	11.966	1,196,246
2023-12-05	12.370	12.400	12.230	12.300	11.626	659,838
2023-12-04	12.400	12.560	12.360	12.400	11.720	802,293
2023-12-01	12.270	12.320	12.170	12.290	11.616	481,547
2023-11-30	12.200	12.290	12.120	12.240	11.569	1,104,699
2023-11-29	12.020	12.170	12.010	12.120	11.456	508,287
2023-11-28	12.020	12.170	11.995	12.030	11.371	663,742
2023-11-27	12.190	12.270	12.060	12.090	11.427	372,549
2023-11-24	12.020	12.250	11.970	12.200	11.531	557,426
2023-11-23	11.970	12.050	11.920	12.010	11.352	489,336
2023-11-22	12.380	12.380	12.180	12.220	11.365	598,761
2023-11-21	12.500	12.560	12.160	12.260	11.402	965,921
2023-11-20	12.240	12.500	12.220	12.500	11.625	1,245,703
2023-11-17	12.100	12.220	12.060	12.140	11.290	656,629
2023-11-16	12.140	12.210	11.980	12.100	11.253	964,330
2023-11-15	12.100	12.120	11.740	12.110	11.263	1,363,354
2023-11-14	10.990	11.710	10.950	11.590	10.779	1,763,419
2023-11-13	10.710	10.780	10.650	10.680	9.933	611,295
2023-11-10	10.740	10.820	10.710	10.740	9.988	800,400
2023-11-09	10.920	11.005	10.860	10.880	10.119	841,252
2023-11-08	11.050	11.070	10.870	10.900	10.137	1,715,546
2023-11-07	10.880	11.000	10.820	10.920	10.156	705,733
2023-11-06	10.930	10.985	10.850	10.920	10.156	1,191,297
2023-11-03	10.910	10.990	10.870	10.940	10.174	1,181,048
2023-11-02	10.780	10.850	10.710	10.770	10.016	526,633
2023-11-01	10.720	10.810	10.640	10.730	9.979	590,914
2023-10-31	10.690	10.780	10.620	10.730	9.979	936,223
2023-10-30	10.670	10.785	10.600	10.730	9.979	430,886
2023-10-27	10.770	10.850	10.690	10.770	10.016	786,499
2023-10-26	10.810	10.905	10.630	10.800	10.044	1,582,316
2023-10-25	11.010	11.120	10.820	10.900	10.137	851,414
2023-10-24	11.140	11.230	10.930	10.990	10.221	625,066
2023-10-23	10.880	11.215	10.850	11.150	10.370	839,460
2023-10-20	10.870	11.080	10.800	11.050	10.277	939,372
2023-10-19	11.050	11.100	10.910	10.940	10.174	665,958
2023-10-18	11.350	11.380	11.090	11.240	10.453	587,714
2023-10-17	11.270	11.390	11.210	11.340	10.546	1,277,519
2023-10-16	11.230	11.260	11.120	11.170	10.388	385,035
2023-10-13	11.360	11.430	11.310	11.310	10.519	274,365
2023-10-12	11.520	11.570	11.290	11.500	10.695	1,105,118
2023-10-11	11.380	11.430	11.300	11.360	10.565	824,949
2023-10-10	11.200	11.290	11.150	11.280	10.491	680,581
2023-10-09	11.150	11.150	10.980	11.150	10.370	558,411
2023-10-06	11.210	11.280	11.070	11.070	10.295	895,401
2023-10-05	11.220	11.330	11.080	11.280	10.491	646,240
2023-10-04	11.090	11.150	11.030	11.120	10.342	643,403
2023-10-03	11.200	11.250	11.105	11.140	10.360	633,070
2023-10-02	11.460	11.490	11.340	11.350	10.556	323,701
2023-09-29	11.390	11.530	11.360	11.470	10.667	507,949
2023-09-28	11.390	11.460	11.270	11.410	10.612	501,084
2023-09-27	11.350	11.490	11.330	11.460	10.658	658,027
2023-09-26	11.520	11.570	11.370	11.420	10.621	386,843
2023-09-25	11.520	11.590	11.400	11.490	10.686	592,864
2023-09-22	11.480	11.600	11.350	11.600	10.788	760,913
2023-09-21	11.650	11.820	11.650	11.660	10.844	899,710
2023-09-20	11.600	11.780	11.560	11.780	10.956	1,336,414

← NewerPage 13 of 22 · 1,263 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.