Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.840	21.390	20.640	21.260	21.260	2,205,563
2026-07-24	21.980	22.030	20.460	20.460	20.460	2,632,177
2026-07-23	22.460	22.830	22.070	22.140	22.140	1,617,704
2026-07-22	21.930	22.450	21.760	22.330	22.330	988,665
2026-07-21	21.760	22.125	21.520	22.020	22.020	847,134
2026-07-20	21.950	22.130	21.580	21.800	21.800	1,093,119
2026-07-17	21.950	21.970	21.610	21.960	21.960	840,685
2026-07-16	22.060	22.210	21.370	21.920	21.920	1,347,584
2026-07-15	22.250	22.390	22.140	22.240	22.240	607,914
2026-07-14	22.180	22.280	21.750	22.110	22.110	843,389
2026-07-13	22.240	22.610	22.150	22.320	22.320	1,048,352
2026-07-10	22.550	22.765	22.090	22.540	22.540	882,159
2026-07-09	22.350	22.480	22.050	22.240	22.240	964,556
2026-07-08	22.960	22.960	22.130	22.470	22.470	1,272,464
2026-07-07	23.290	23.590	22.870	23.150	23.150	1,689,986
2026-07-06	23.180	23.630	23.140	23.310	23.310	950,152
2026-07-03	23.100	23.420	22.710	23.420	23.420	1,133,846
2026-07-02	23.020	23.130	22.780	22.850	22.850	2,667,728
2026-07-01	23.000	23.230	22.765	23.030	23.030	2,020,361
2026-06-30	22.790	23.000	22.700	22.840	22.840	1,463,995
2026-06-29	23.090	23.280	22.510	22.850	22.850	895,596
2026-06-26	22.390	22.750	22.220	22.670	22.670	1,488,964
2026-06-25	22.680	23.060	22.320	22.480	22.480	2,032,950
2026-06-24	22.230	22.930	22.030	22.930	22.930	3,789,807
2026-06-23	22.950	23.100	22.520	22.610	22.610	1,545,787
2026-06-22	22.660	23.000	22.490	22.890	22.890	1,679,937
2026-06-19	23.350	23.560	22.600	22.600	22.600	8,376,829
2026-06-18	22.890	23.360	22.825	23.360	23.360	2,511,458
2026-06-17	22.630	23.560	22.630	23.420	23.420	1,757,867
2026-06-16	23.400	23.620	23.030	23.180	23.180	1,644,471
2026-06-15	23.650	23.840	23.210	23.500	23.500	1,906,585
2026-06-12	22.640	22.815	22.350	22.540	22.540	1,720,735
2026-06-11	22.380	22.710	22.040	22.280	22.049	2,674,468
2026-06-10	23.550	23.600	22.525	22.740	22.504	1,542,529
2026-06-09	23.560	23.800	22.980	23.550	23.306	1,035,456
2026-06-05	23.810	23.870	23.490	23.690	23.444	1,106,910
2026-06-04	23.470	23.940	23.470	23.720	23.474	1,041,014
2026-06-03	23.840	24.035	23.360	23.740	23.494	1,410,351
2026-06-02	23.050	23.580	23.050	23.540	23.296	2,274,553
2026-06-01	23.450	23.940	23.320	23.810	23.563	954,501
2026-05-29	23.360	24.050	23.360	23.590	23.345	2,663,160
2026-05-28	23.850	24.010	23.175	23.430	23.187	1,811,398
2026-05-27	23.920	24.350	23.920	24.200	23.949	1,395,733
2026-05-26	24.440	24.440	23.950	24.000	23.751	1,260,560
2026-05-25	24.040	24.290	23.030	24.290	24.038	1,083,746
2026-05-22	23.960	24.410	23.720	24.050	23.801	1,944,079
2026-05-21	23.750	24.050	23.300	23.810	23.563	2,861,569
2026-05-20	23.200	23.660	22.990	23.150	22.910	1,999,840
2026-05-19	22.700	23.320	22.110	23.320	23.078	1,982,540
2026-05-18	22.000	22.900	21.320	21.830	21.604	2,604,784
2026-05-15	22.380	22.820	22.050	22.200	21.970	2,196,881
2026-05-14	22.000	22.330	21.810	22.270	22.039	2,005,340
2026-05-13	21.300	21.810	21.140	21.780	21.554	974,454
2026-05-12	21.750	21.950	20.990	21.340	21.119	2,036,224
2026-05-11	22.130	23.000	21.955	22.190	21.960	1,053,574
2026-05-08	22.280	22.540	22.025	22.330	22.099	1,240,620
2026-05-07	21.870	22.790	21.870	22.790	22.554	1,696,442
2026-05-06	21.830	22.320	21.450	22.140	21.911	1,643,041
2026-05-05	21.320	21.550	20.490	21.520	21.297	1,660,087
2026-05-04	21.660	21.960	21.360	21.470	21.247	1,124,652

← NewerPage 2 of 22 · 1,263 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.