Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	11.680	12.190	11.645	12.100	11.066	1,764,388
2023-03-28	11.460	11.615	11.030	11.550	10.563	1,372,066
2023-03-27	11.360	11.500	11.310	11.460	10.481	807,978
2023-03-24	11.210	11.290	11.170	11.250	10.289	484,814
2023-03-23	11.330	11.330	11.165	11.260	10.298	922,249
2023-03-22	11.460	11.465	11.230	11.330	10.362	1,171,031
2023-03-21	11.250	11.410	11.220	11.370	10.398	1,510,257
2023-03-20	11.150	11.300	11.010	11.230	10.270	775,049
2023-03-17	11.180	11.200	11.030	11.120	10.170	1,410,915
2023-03-16	11.200	11.280	10.930	11.170	10.215	2,227,185
2023-03-15	11.460	11.470	11.210	11.240	10.280	997,081
2023-03-14	11.130	11.410	11.130	11.410	10.435	2,049,460
2023-03-13	11.300	11.470	11.150	11.320	10.353	1,440,595
2023-03-10	11.610	11.690	11.320	11.360	10.389	1,395,989
2023-03-09	12.160	12.160	11.840	11.840	10.828	1,274,117
2023-03-08	12.100	12.230	11.860	12.020	10.993	1,077,795
2023-03-07	12.640	12.720	11.500	12.300	11.249	1,792,182
2023-03-06	12.720	12.805	12.640	12.770	11.679	555,458
2023-03-03	12.670	12.740	12.550	12.640	11.560	576,941
2023-03-02	12.560	12.760	12.390	12.730	11.642	1,017,338
2023-03-01	12.600	12.705	12.475	12.640	11.560	566,192
2023-02-28	12.800	12.800	12.580	12.690	11.606	713,196
2023-02-27	12.600	12.680	12.420	12.560	11.487	718,137
2023-02-24	12.640	12.740	12.565	12.700	11.615	402,013
2023-02-23	12.620	12.870	12.600	12.680	11.596	348,948
2023-02-22	12.400	12.660	12.360	12.630	11.551	519,670
2023-02-21	12.400	12.695	12.400	12.630	11.551	410,427
2023-02-20	13.000	13.000	12.460	12.660	11.578	611,842
2023-02-17	12.760	12.760	12.410	12.630	11.551	949,498
2023-02-16	12.660	12.950	12.660	12.740	11.651	937,325
2023-02-15	12.510	12.580	12.420	12.510	11.441	398,515
2023-02-14	12.500	12.530	12.390	12.450	11.386	419,951
2023-02-13	12.350	12.500	12.300	12.380	11.322	521,387
2023-02-10	12.730	12.890	12.450	12.450	11.386	577,605
2023-02-09	12.680	12.930	12.680	12.820	11.724	1,119,894
2023-02-08	13.000	13.030	12.830	12.900	11.798	638,830
2023-02-07	13.010	13.060	12.890	12.930	11.825	1,040,076
2023-02-06	13.160	13.200	12.940	12.950	11.843	904,871
2023-02-03	13.250	13.250	13.000	13.190	12.063	750,485
2023-02-02	13.100	13.135	12.960	13.090	11.971	704,200
2023-02-01	13.210	13.210	12.980	12.980	11.871	676,737
2023-01-31	13.180	13.240	12.980	13.050	11.935	878,399
2023-01-30	13.180	13.200	13.080	13.140	12.017	575,636
2023-01-27	13.060	13.170	13.060	13.090	11.971	882,659
2023-01-25	13.150	13.240	13.050	13.070	11.953	617,936
2023-01-24	13.200	13.210	13.010	13.020	11.907	615,615
2023-01-23	13.250	13.300	13.110	13.200	12.072	676,728
2023-01-20	13.200	13.250	13.065	13.180	12.054	846,277
2023-01-19	13.200	13.350	13.080	13.220	12.090	2,499,127
2023-01-18	12.730	13.020	12.680	12.970	11.862	906,464
2023-01-17	12.700	12.730	12.580	12.660	11.578	521,174
2023-01-16	12.700	12.820	12.630	12.740	11.651	528,529
2023-01-13	12.520	12.660	12.450	12.600	11.523	580,018
2023-01-12	12.480	12.605	12.360	12.430	11.368	584,937
2023-01-11	12.280	12.375	12.220	12.360	11.304	422,891
2023-01-10	12.300	12.390	12.160	12.190	11.148	422,024
2023-01-09	12.300	12.530	12.240	12.410	11.350	474,559
2023-01-06	12.210	12.330	12.190	12.250	11.203	612,805
2023-01-05	12.420	12.520	12.360	12.360	11.304	699,828
2023-01-04	12.280	12.430	12.100	12.300	11.249	511,625

← NewerPage 16 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.