Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	11.510	11.760	11.470	11.700	10.881	1,419,188
2023-09-18	11.700	11.750	11.490	11.500	10.695	458,513
2023-09-15	11.800	11.940	11.755	11.860	11.030	1,680,239
2023-09-14	11.530	11.680	11.530	11.660	10.844	698,016
2023-09-13	11.720	11.760	11.510	11.590	10.779	749,483
2023-09-12	11.740	11.830	11.660	11.800	10.974	761,273
2023-09-11	11.660	11.720	11.550	11.690	10.872	639,380
2023-09-08	11.660	11.690	11.580	11.630	10.816	407,554
2023-09-07	11.810	11.820	11.470	11.620	10.807	1,608,836
2023-09-06	11.920	12.020	11.860	11.860	11.030	1,054,244
2023-09-05	11.820	12.000	11.785	11.990	11.151	765,860
2023-09-04	11.870	11.920	11.760	11.870	11.039	484,514
2023-09-01	11.880	11.910	11.710	11.760	10.937	711,178
2023-08-31	11.740	11.850	11.725	11.810	10.984	1,385,840
2023-08-30	11.400	11.680	11.360	11.680	10.863	951,902
2023-08-29	11.240	11.320	11.200	11.290	10.500	1,014,475
2023-08-28	11.130	11.250	11.100	11.190	10.407	652,390
2023-08-25	10.980	11.080	10.960	11.050	10.277	620,820
2023-08-24	11.280	11.280	11.020	11.100	10.323	766,114
2023-08-23	11.060	11.260	11.040	11.120	10.342	541,445
2023-08-22	11.090	11.220	11.030	11.080	10.305	822,986
2023-08-21	11.070	11.155	11.040	11.040	10.267	897,275
2023-08-18	10.940	11.325	10.940	11.120	10.342	974,786
2023-08-17	11.010	11.200	10.965	11.040	10.267	1,343,167
2023-08-16	11.350	11.380	11.015	11.060	10.286	927,481
2023-08-15	11.490	11.520	11.350	11.420	10.621	657,551
2023-08-14	11.660	11.690	11.440	11.440	10.639	607,155
2023-08-11	11.890	11.930	11.720	11.750	10.928	660,701
2023-08-10	12.000	12.070	11.820	11.890	11.058	933,093
2023-08-09	11.880	12.060	11.880	12.020	11.179	874,391
2023-08-08	11.980	12.090	11.880	11.930	11.095	1,033,289
2023-08-07	11.950	11.980	11.900	11.950	11.114	544,297
2023-08-04	11.860	11.980	11.795	11.980	11.142	898,454
2023-08-03	11.700	11.910	11.640	11.880	11.049	1,005,287
2023-08-02	11.840	11.940	11.740	11.840	11.011	800,180
2023-08-01	11.800	12.245	11.740	12.070	11.225	2,051,893
2023-07-31	11.720	11.760	11.610	11.740	10.918	1,313,994
2023-07-28	11.510	11.600	11.430	11.580	10.770	826,779
2023-07-27	11.430	11.730	11.350	11.710	10.891	1,442,011
2023-07-26	11.100	11.550	11.060	11.300	10.509	1,906,984
2023-07-25	11.240	11.495	11.150	11.450	10.649	2,255,732
2023-07-24	11.270	11.335	11.220	11.230	10.444	1,149,648
2023-07-21	11.340	11.430	11.300	11.330	10.537	1,077,260
2023-07-20	11.550	11.585	11.390	11.430	10.630	688,149
2023-07-19	11.580	11.740	11.500	11.540	10.732	1,106,965
2023-07-18	11.400	11.560	11.360	11.480	10.677	1,026,562
2023-07-17	11.250	11.470	11.240	11.430	10.630	2,453,219
2023-07-14	11.270	11.410	11.180	11.320	10.528	2,440,162
2023-07-13	11.040	11.300	11.020	11.280	10.491	2,068,706
2023-07-12	10.670	10.920	10.670	10.890	10.128	1,434,993
2023-07-11	10.640	10.710	10.560	10.710	9.961	4,486,293
2023-07-10	10.750	10.760	10.520	10.600	9.858	637,369
2023-07-07	10.780	10.815	10.600	10.620	9.877	1,215,250
2023-07-06	11.110	11.130	10.870	10.940	10.174	971,768
2023-07-05	11.170	11.200	11.060	11.130	10.351	696,903
2023-07-04	11.240	11.260	11.150	11.220	10.435	689,692
2023-07-03	11.190	11.250	11.105	11.250	10.463	1,599,464
2023-06-30	11.220	11.220	11.050	11.160	10.379	1,126,150
2023-06-29	11.230	11.310	11.085	11.210	10.426	621,880
2023-06-28	11.150	11.290	11.100	11.250	10.463	1,816,475

← NewerPage 14 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.