Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	11.280	11.290	11.035	11.080	10.305	2,105,646
2023-06-26	11.140	11.230	11.025	11.160	10.379	1,861,194
2023-06-23	11.150	11.225	11.120	11.170	10.388	744,907
2023-06-22	11.500	11.500	11.195	11.200	10.416	1,336,214
2023-06-21	11.650	11.700	11.550	11.560	10.751	699,198
2023-06-20	11.720	11.720	11.610	11.640	10.825	844,968
2023-06-19	11.740	11.800	11.610	11.680	10.863	829,416
2023-06-16	11.630	11.760	11.530	11.700	10.881	1,468,998
2023-06-15	11.360	11.660	11.340	11.600	10.788	1,418,068
2023-06-14	11.490	11.530	11.370	11.390	10.593	1,442,710
2023-06-13	11.500	11.500	11.340	11.360	10.565	1,542,277
2023-06-09	11.450	11.470	11.380	11.440	10.639	671,424
2023-06-08	11.690	11.740	11.500	11.660	10.664	1,144,000
2023-06-07	11.630	11.670	11.430	11.520	10.536	1,752,376
2023-06-06	11.760	11.800	11.580	11.580	10.590	1,269,985
2023-06-05	11.860	11.910	11.570	11.820	10.810	1,183,390
2023-06-02	11.460	11.770	11.420	11.680	10.682	1,743,278
2023-06-01	11.480	11.590	11.355	11.510	10.526	996,465
2023-05-31	11.540	11.570	11.350	11.550	10.563	2,740,615
2023-05-30	11.370	11.755	11.020	11.650	10.654	2,746,726
2023-05-29	12.440	12.550	11.600	11.750	10.746	1,963,693
2023-05-26	12.340	12.460	12.180	12.260	11.212	1,314,708
2023-05-25	12.220	12.470	12.210	12.470	11.404	1,236,922
2023-05-24	12.190	12.400	12.120	12.400	11.340	1,962,089
2023-05-23	12.350	12.470	12.330	12.350	11.295	1,737,126
2023-05-22	12.370	12.420	12.260	12.350	11.295	833,895
2023-05-19	12.350	12.420	12.290	12.410	11.350	484,335
2023-05-18	12.370	12.430	12.290	12.340	11.286	722,556
2023-05-17	12.200	12.340	12.120	12.290	11.240	1,202,134
2023-05-16	12.500	12.530	12.270	12.270	11.221	1,174,393
2023-05-15	12.590	12.640	12.530	12.570	11.496	549,727
2023-05-12	12.520	12.630	12.500	12.560	11.487	470,874
2023-05-11	12.440	12.640	12.410	12.620	11.542	1,091,716
2023-05-10	12.460	12.600	12.460	12.490	11.423	1,366,456
2023-05-09	12.670	12.720	12.490	12.490	11.423	1,010,345
2023-05-08	12.910	12.910	12.640	12.640	11.560	1,150,704
2023-05-05	12.990	13.050	12.870	12.890	11.789	567,061
2023-05-04	12.560	13.075	12.560	13.040	11.926	824,391
2023-05-03	12.890	12.890	12.590	12.680	11.596	1,352,216
2023-05-02	13.090	13.220	12.850	12.900	11.798	1,256,520
2023-05-01	13.140	13.290	13.100	13.150	12.026	572,304
2023-04-28	13.330	13.330	13.080	13.110	11.990	1,110,065
2023-04-27	13.380	13.450	13.060	13.120	11.999	944,901
2023-04-26	13.250	13.480	13.180	13.410	12.264	1,130,406
2023-04-24	13.000	13.180	12.790	13.170	12.045	413,392
2023-04-21	13.030	13.130	12.960	13.020	11.907	1,046,574
2023-04-20	13.120	13.150	12.950	13.060	11.944	746,770
2023-04-19	12.930	13.110	12.860	13.100	11.981	615,327
2023-04-18	12.880	13.060	12.780	13.050	11.935	870,268
2023-04-17	12.990	13.030	12.910	12.960	11.853	537,006
2023-04-14	12.990	13.060	12.890	12.920	11.816	476,776
2023-04-13	13.090	13.120	12.890	13.100	11.981	766,279
2023-04-12	12.990	13.040	12.880	13.040	11.926	1,302,290
2023-04-11	12.930	13.230	12.760	12.950	11.843	1,095,102
2023-04-06	13.030	13.080	12.680	12.790	11.697	911,187
2023-04-05	12.720	13.030	12.650	12.970	11.862	1,166,375
2023-04-04	12.570	12.740	12.505	12.740	11.651	748,507
2023-04-03	12.390	12.610	12.300	12.560	11.487	468,830
2023-03-31	12.300	12.375	12.190	12.360	11.304	899,744
2023-03-30	12.190	12.280	12.050	12.140	11.103	1,333,707

← NewerPage 15 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.