Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13.010	13.250	13.010	13.090	11.620	840,202
2022-04-14	13.090	13.210	13.030	13.080	11.611	664,614
2022-04-13	12.920	13.120	12.840	13.070	11.602	841,170
2022-04-12	13.050	13.130	12.780	12.840	11.398	1,126,825
2022-04-11	12.940	13.300	12.900	13.240	11.753	963,349
2022-04-08	12.640	13.080	12.520	13.000	11.540	1,620,026
2022-04-07	13.390	13.430	12.770	12.800	11.362	1,423,795
2022-04-06	13.600	13.690	13.310	13.470	11.957	905,525
2022-04-05	13.410	13.760	13.410	13.640	12.108	765,195
2022-04-04	13.390	13.410	13.260	13.360	11.859	712,049
2022-04-01	13.300	13.410	13.220	13.250	11.762	523,724
2022-03-31	13.510	13.570	13.340	13.400	11.895	935,808
2022-03-30	13.540	13.590	13.230	13.510	11.992	1,668,817
2022-03-29	13.290	13.500	13.190	13.440	11.930	939,555
2022-03-28	13.260	13.330	12.920	13.040	11.575	906,370
2022-03-25	13.310	13.470	13.220	13.350	11.850	1,106,917
2022-03-24	13.330	13.330	13.110	13.180	11.699	645,537
2022-03-23	13.220	13.400	13.160	13.370	11.868	899,098
2022-03-22	13.090	13.130	12.975	13.110	11.637	752,542
2022-03-21	13.060	13.080	12.910	12.950	11.495	714,233
2022-03-18	12.900	12.985	12.840	12.910	11.460	1,111,263
2022-03-17	12.800	13.070	12.700	12.930	11.477	1,431,499
2022-03-16	12.900	12.930	12.660	12.760	11.327	702,166
2022-03-15	12.600	12.880	12.590	12.680	11.256	1,694,386
2022-03-14	12.960	13.090	12.780	12.840	11.398	1,354,421
2022-03-11	12.510	12.910	12.510	12.850	11.406	1,042,274
2022-03-10	12.580	12.990	12.580	12.900	11.451	2,356,258
2022-03-09	12.410	12.760	12.300	12.530	11.122	1,132,319
2022-03-08	12.660	12.930	12.600	12.630	11.211	2,243,407
2022-03-07	12.890	12.890	12.380	12.500	11.096	1,073,511
2022-03-04	13.020	13.140	12.840	12.890	11.442	1,797,618
2022-03-03	13.430	13.480	12.970	13.010	11.549	1,386,684
2022-03-02	12.350	12.860	12.290	12.810	11.371	2,186,132
2022-03-01	12.120	12.560	11.860	12.380	10.989	1,490,118
2022-02-28	11.710	11.900	11.630	11.830	10.501	738,845
2022-02-25	11.810	11.815	11.530	11.740	10.421	1,065,251
2022-02-24	11.830	11.900	11.470	11.490	10.199	1,614,727
2022-02-23	11.630	12.030	11.630	11.990	10.643	859,124
2022-02-22	11.810	12.010	11.660	11.710	10.395	883,536
2022-02-21	11.800	12.100	11.800	12.080	10.723	1,158,269
2022-02-18	11.800	12.160	11.800	12.010	10.661	872,067
2022-02-17	12.250	12.340	11.870	11.930	10.590	1,542,236
2022-02-16	12.290	12.500	12.200	12.420	11.025	1,501,916
2022-02-15	11.870	12.060	11.750	12.000	10.652	1,644,253
2022-02-14	11.930	12.280	11.920	12.000	10.652	1,445,646
2022-02-11	11.680	12.335	11.680	12.300	10.918	1,721,241
2022-02-10	11.890	12.040	11.810	11.980	10.634	1,156,097
2022-02-09	12.000	12.000	11.570	11.810	10.483	1,514,648
2022-02-08	11.500	12.050	11.500	11.840	10.510	1,190,006
2022-02-07	11.840	12.140	11.840	12.030	10.679	980,443
2022-02-04	11.590	11.980	11.590	11.880	10.545	723,829
2022-02-03	11.800	12.130	11.730	11.830	10.501	863,940
2022-02-02	12.070	12.290	11.900	12.080	10.723	453,853
2022-02-01	12.120	12.560	11.700	11.910	10.572	940,116
2022-01-31	11.500	11.840	11.280	11.730	10.412	1,463,069
2022-01-28	11.260	11.800	11.180	11.800	10.474	3,980,514
2022-01-27	11.750	12.010	11.100	11.260	9.995	1,920,907
2022-01-25	12.190	12.220	11.630	11.720	10.403	1,241,023
2022-01-24	12.270	12.470	12.190	12.320	10.936	767,659
2022-01-21	12.540	12.800	12.300	12.350	10.963	1,212,374

← NewerPage 20 of 22 · 1,268 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.