Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	10.900	11.020	10.760	11.010	9.905	1,056,586
2022-10-05	10.750	10.970	10.680	10.880	9.788	1,170,987
2022-10-04	10.270	10.640	10.200	10.640	9.572	1,234,665
2022-10-03	10.140	10.440	10.030	10.130	9.113	431,458
2022-09-30	10.200	10.250	10.110	10.130	9.113	888,292
2022-09-29	10.400	10.520	10.280	10.280	9.248	652,974
2022-09-28	10.310	10.390	10.145	10.230	9.203	1,066,323
2022-09-27	10.410	10.430	10.300	10.390	9.347	1,043,337
2022-09-26	10.300	10.440	10.020	10.330	9.293	921,183
2022-09-23	10.800	11.110	10.410	10.490	9.437	1,001,870
2022-09-21	11.000	11.070	10.800	10.840	9.752	897,182
2022-09-20	11.100	11.100	10.940	11.050	9.941	1,103,477
2022-09-19	11.240	11.290	10.900	10.900	9.806	886,775
2022-09-16	11.330	11.600	11.130	11.240	10.112	3,045,437
2022-09-15	11.940	11.990	11.680	11.730	10.552	2,158,462
2022-09-14	12.010	12.130	11.510	11.850	10.660	2,006,638
2022-09-13	12.240	12.500	12.075	12.420	11.173	1,341,221
2022-09-12	12.250	12.250	11.950	12.040	10.831	661,846
2022-09-09	11.850	12.010	11.760	11.900	10.705	926,554
2022-09-08	11.490	11.720	11.470	11.720	10.543	994,627
2022-09-07	11.570	11.615	11.380	11.490	10.337	667,954
2022-09-06	11.850	11.850	11.640	11.640	10.471	631,184
2022-09-05	11.620	11.730	11.540	11.670	10.498	558,598
2022-09-02	11.530	11.760	11.530	11.570	10.409	761,173
2022-09-01	11.710	11.940	11.670	11.700	10.525	1,085,758
2022-08-31	11.710	11.990	11.710	11.900	10.705	1,091,774
2022-08-30	11.800	11.990	11.760	11.960	10.759	799,169
2022-08-29	11.920	12.000	11.850	11.880	10.687	379,821
2022-08-26	12.200	12.260	11.970	12.170	10.948	714,881
2022-08-25	12.250	12.320	12.030	12.030	10.822	894,327
2022-08-24	12.070	12.200	11.950	12.150	10.930	1,143,326
2022-08-23	12.000	12.210	11.900	12.000	10.795	1,484,293
2022-08-22	12.120	12.140	11.840	11.860	10.669	910,979
2022-08-19	12.090	12.240	12.040	12.180	10.957	669,065
2022-08-18	11.980	12.055	11.920	12.010	10.804	833,089
2022-08-17	12.120	12.160	11.890	11.940	10.741	2,069,271
2022-08-16	12.010	12.090	11.960	12.010	10.804	518,374
2022-08-15	11.890	12.030	11.890	11.960	10.759	499,507
2022-08-12	11.920	12.060	11.810	11.890	10.696	606,529
2022-08-11	11.860	12.070	11.760	11.970	10.768	711,654
2022-08-10	11.750	11.950	11.640	11.750	10.570	932,811
2022-08-09	11.530	11.900	11.530	11.900	10.705	1,066,949
2022-08-08	11.600	11.700	11.530	11.570	10.409	568,173
2022-08-05	11.760	11.870	11.720	11.730	10.552	795,534
2022-08-04	11.820	11.940	11.740	11.760	10.579	612,816
2022-08-03	11.700	11.790	11.570	11.710	10.534	714,157
2022-08-02	11.690	11.780	11.570	11.780	10.597	801,254
2022-08-01	11.640	11.750	11.530	11.660	10.489	910,430
2022-07-29	11.600	11.695	11.410	11.640	10.471	1,153,619
2022-07-28	11.120	11.480	11.080	11.450	10.301	1,304,854
2022-07-27	11.000	11.240	10.930	11.170	10.049	927,077
2022-07-26	10.840	11.020	10.820	10.990	9.887	1,329,507
2022-07-25	11.240	11.380	10.850	11.000	9.896	1,451,866
2022-07-22	11.180	11.260	11.010	11.140	10.022	1,714,986
2022-07-21	10.730	11.210	10.700	11.200	10.076	2,016,038
2022-07-20	10.420	10.660	10.340	10.650	9.581	1,402,284
2022-07-19	10.500	10.500	10.260	10.280	9.248	1,282,164
2022-07-18	10.310	10.400	10.120	10.380	9.338	619,304
2022-07-15	10.180	10.300	10.120	10.160	9.140	1,086,715
2022-07-14	10.110	10.490	10.110	10.390	9.347	1,509,442

← NewerPage 18 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.