Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	12.390	12.430	12.000	12.050	11.020	688,831
2022-12-30	12.200	12.325	12.190	12.230	11.185	464,137
2022-12-29	12.110	12.160	11.970	12.100	11.066	500,245
2022-12-28	12.260	12.260	12.130	12.150	11.112	268,495
2022-12-23	12.170	12.260	12.060	12.150	11.112	348,213
2022-12-22	12.080	12.310	12.080	12.190	11.148	604,078
2022-12-21	12.220	12.220	12.060	12.060	11.029	702,771
2022-12-20	12.050	12.210	11.940	11.990	10.965	706,030
2022-12-19	12.300	12.310	12.060	12.280	11.231	696,744
2022-12-16	11.980	12.210	11.980	12.130	11.093	3,363,555
2022-12-15	12.430	12.450	12.190	12.200	11.157	1,732,848
2022-12-14	12.220	12.625	12.190	12.520	11.450	1,274,326
2022-12-13	12.120	12.280	12.050	12.160	11.121	776,307
2022-12-12	12.200	12.200	11.920	11.980	10.956	857,618
2022-12-09	12.100	12.140	11.960	12.080	11.048	1,687,973
2022-12-08	12.010	12.100	11.920	12.010	10.984	1,389,680
2022-12-07	12.130	12.240	12.070	12.070	11.039	1,100,949
2022-12-06	12.200	12.360	12.200	12.220	11.176	573,289
2022-12-05	12.200	12.420	12.200	12.290	11.240	470,832
2022-12-02	12.290	12.360	12.240	12.320	11.267	552,480
2022-12-01	12.300	12.360	12.180	12.360	11.304	578,055
2022-11-30	12.240	12.250	12.050	12.120	11.084	1,489,516
2022-11-29	12.290	12.400	12.180	12.260	11.212	2,732,980
2022-11-28	12.140	12.430	12.110	12.300	11.249	956,053
2022-11-25	12.300	12.300	12.160	12.180	11.139	367,592
2022-11-24	12.280	12.350	12.200	12.260	11.212	685,237
2022-11-23	12.420	12.530	12.250	12.430	11.182	950,289
2022-11-22	12.200	12.290	12.140	12.230	11.002	1,814,578
2022-11-21	12.250	12.250	12.085	12.150	10.930	854,548
2022-11-18	12.110	12.170	12.080	12.170	10.948	480,481
2022-11-17	12.140	12.190	12.040	12.120	10.903	1,705,459
2022-11-16	12.010	12.150	11.990	12.120	10.903	1,643,971
2022-11-15	12.370	12.390	11.990	12.130	10.912	2,191,219
2022-11-14	12.230	12.320	11.960	12.070	10.858	2,877,093
2022-11-11	11.940	12.210	11.820	12.150	10.930	1,761,171
2022-11-10	11.410	11.590	11.360	11.460	10.310	1,093,969
2022-11-09	11.360	11.590	11.350	11.510	10.355	738,112
2022-11-08	11.390	11.420	11.200	11.340	10.202	964,226
2022-11-07	11.320	11.430	11.300	11.350	10.211	464,696
2022-11-04	11.250	11.360	11.210	11.300	10.166	1,025,745
2022-11-03	11.520	11.520	11.200	11.360	10.220	655,467
2022-11-02	11.670	11.730	11.525	11.610	10.444	549,556
2022-11-01	11.490	11.720	11.475	11.710	10.534	792,941
2022-10-31	11.370	11.465	11.280	11.440	10.292	773,898
2022-10-28	10.970	11.230	10.920	11.160	10.040	1,107,882
2022-10-27	11.380	11.380	11.190	11.260	10.130	534,371
2022-10-26	11.200	11.240	11.110	11.160	10.040	374,898
2022-10-25	11.140	11.310	10.970	11.100	9.986	1,172,481
2022-10-24	11.100	11.180	11.020	11.080	9.968	659,563
2022-10-21	10.900	11.070	10.800	10.910	9.815	594,933
2022-10-20	11.150	11.160	10.810	10.930	9.833	873,725
2022-10-19	11.250	11.380	11.190	11.230	10.103	444,961
2022-10-18	11.370	11.370	11.160	11.260	10.130	1,038,166
2022-10-17	11.070	11.230	10.890	11.080	9.968	1,163,000
2022-10-14	10.840	11.160	10.810	11.130	10.013	942,513
2022-10-13	10.830	10.900	10.710	10.770	9.689	1,079,309
2022-10-12	10.850	11.370	10.605	10.880	9.788	1,131,288
2022-10-11	10.800	10.950	10.760	10.830	9.743	1,029,659
2022-10-10	10.800	10.840	10.715	10.760	9.680	619,986
2022-10-07	10.850	11.100	10.850	11.000	9.896	1,600,398

← NewerPage 17 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.