Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	10.000	10.240	9.960	10.170	9.149	1,047,884
2022-07-12	10.260	10.350	9.970	10.050	9.041	1,266,889
2022-07-11	10.430	10.520	10.130	10.170	9.149	1,334,113
2022-07-08	10.090	10.460	10.050	10.430	9.383	1,775,228
2022-07-07	10.350	10.420	10.100	10.140	9.122	2,486,192
2022-07-06	10.410	10.580	10.210	10.260	9.230	2,026,388
2022-07-05	10.700	10.750	10.460	10.460	9.410	1,514,960
2022-07-04	10.770	10.960	10.710	10.710	9.635	869,851
2022-07-01	10.740	10.850	10.550	10.630	9.563	1,774,070
2022-06-30	10.790	10.900	10.670	10.680	9.608	1,596,866
2022-06-29	10.890	11.080	10.810	10.890	9.797	1,232,330
2022-06-28	11.200	11.330	10.935	10.990	9.887	999,126
2022-06-27	11.200	11.410	11.150	11.270	10.139	1,347,329
2022-06-24	11.060	11.200	11.060	11.100	9.986	1,852,808
2022-06-23	11.100	11.210	11.040	11.060	9.950	1,215,522
2022-06-22	10.900	11.070	10.850	11.010	9.905	1,186,842
2022-06-21	11.020	11.115	10.900	11.000	9.896	1,252,059
2022-06-20	10.950	11.025	10.865	10.890	9.797	752,757
2022-06-17	10.870	10.970	10.610	10.920	9.824	2,282,617
2022-06-16	11.350	11.350	11.130	11.150	10.031	1,977,034
2022-06-15	11.560	11.560	11.130	11.130	10.013	2,600,585
2022-06-14	11.700	11.700	11.195	11.400	10.256	2,875,565
2022-06-10	12.590	12.590	12.250	12.370	11.128	1,419,339
2022-06-09	12.560	12.670	12.270	12.410	11.164	1,362,993
2022-06-08	12.730	12.855	12.520	12.630	11.362	1,573,282
2022-06-07	12.620	12.690	12.490	12.560	11.299	946,363
2022-06-06	12.670	12.770	12.570	12.640	11.371	861,194
2022-06-03	13.100	13.100	12.650	12.800	11.362	1,619,949
2022-06-02	12.700	12.810	12.540	12.700	11.273	1,432,819
2022-06-01	12.910	13.085	12.840	12.840	11.398	2,158,447
2022-05-31	12.720	12.830	12.630	12.790	11.353	2,659,618
2022-05-30	12.910	12.910	12.620	12.710	11.282	2,688,235
2022-05-27	12.870	12.940	12.440	12.760	11.327	2,851,771
2022-05-26	12.380	12.795	12.260	12.740	11.309	1,561,546
2022-05-25	11.780	12.430	11.460	12.010	10.661	2,147,337
2022-05-24	12.130	12.150	11.780	11.780	10.457	774,360
2022-05-23	12.350	12.530	12.200	12.210	10.838	778,095
2022-05-20	12.270	12.380	12.170	12.170	10.803	610,387
2022-05-19	12.080	12.440	12.040	12.260	10.883	2,150,239
2022-05-18	12.040	12.300	12.040	12.270	10.892	869,496
2022-05-17	11.940	12.090	11.900	12.030	10.679	866,907
2022-05-16	12.010	12.250	11.920	11.920	10.581	499,073
2022-05-13	11.870	12.080	11.650	12.010	10.661	1,521,102
2022-05-12	12.120	12.240	11.905	11.990	10.643	1,339,971
2022-05-11	12.100	12.460	12.010	12.290	10.909	2,483,777
2022-05-10	12.200	12.400	11.870	12.250	10.874	1,764,393
2022-05-09	12.480	12.770	12.420	12.510	11.105	929,143
2022-05-06	12.720	12.960	12.540	12.610	11.193	853,464
2022-05-05	13.000	13.270	12.755	12.940	11.486	1,081,179
2022-05-04	12.740	12.930	12.550	12.900	11.451	914,820
2022-05-03	12.720	12.850	12.670	12.810	11.371	1,498,461
2022-05-02	13.000	13.060	12.740	12.810	11.371	648,146
2022-04-29	12.940	13.205	12.900	13.100	11.628	1,080,439
2022-04-28	12.840	12.970	12.800	12.870	11.424	859,035
2022-04-27	12.540	12.880	12.540	12.780	11.344	1,152,337
2022-04-26	13.070	13.210	12.770	12.810	11.371	1,083,522
2022-04-22	13.180	13.365	13.080	13.340	11.841	1,105,327
2022-04-21	13.220	13.380	13.110	13.350	11.850	895,679
2022-04-20	13.110	13.250	13.060	13.070	11.602	834,939
2022-04-19	13.010	13.250	13.010	13.090	11.620	840,202

← NewerPage 19 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.