Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	12.740	12.940	12.740	12.840	11.398	754,727
2022-01-19	12.900	13.040	12.860	12.870	11.424	656,729
2022-01-18	12.900	13.040	12.630	12.850	11.406	1,339,278
2022-01-17	12.750	12.970	12.750	12.910	11.460	496,748
2022-01-14	12.720	12.950	12.720	12.820	11.380	612,152
2022-01-13	12.850	12.950	12.830	12.900	11.451	434,393
2022-01-12	12.970	13.190	12.870	12.910	11.460	952,909
2022-01-11	12.720	13.060	12.720	12.960	11.504	981,985
2022-01-10	13.070	13.080	12.840	12.960	11.504	688,260
2022-01-07	13.080	13.350	13.080	13.180	11.699	403,803
2022-01-06	13.290	13.380	13.110	13.170	11.691	1,314,783
2022-01-05	13.590	13.590	13.240	13.500	11.983	898,562
2022-01-04	13.300	13.460	13.200	13.420	11.912	652,493
2021-12-31	13.140	13.290	13.080	13.080	11.611	283,753
2021-12-30	13.200	13.320	13.120	13.320	11.824	311,354
2021-12-29	13.190	13.220	13.090	13.160	11.682	1,122,107
2021-12-24	13.150	13.175	13.030	13.070	11.602	141,651
2021-12-23	12.870	13.095	12.870	12.980	11.522	378,522
2021-12-22	12.800	12.900	12.730	12.900	11.451	692,250
2021-12-21	12.770	12.840	12.670	12.780	11.344	1,104,845
2021-12-20	12.900	12.935	12.670	12.770	11.335	431,586
2021-12-17	13.140	13.140	12.910	12.910	11.460	1,427,333
2021-12-16	13.150	13.270	13.030	13.070	11.602	1,188,151
2021-12-15	13.160	13.280	13.020	13.100	11.628	1,241,363
2021-12-14	13.190	13.360	13.110	13.210	11.726	909,039
2021-12-13	13.180	13.270	13.090	13.220	11.735	884,836
2021-12-10	13.180	13.180	13.040	13.130	11.655	1,785,232
2021-12-09	13.130	13.190	12.970	13.120	11.646	1,423,446
2021-12-08	13.390	13.410	12.980	13.090	11.620	1,504,496
2021-12-07	12.890	12.930	12.550	12.790	11.353	1,133,178
2021-12-06	12.660	12.940	12.570	12.610	11.193	2,508,566
2021-12-03	12.630	12.810	12.550	12.650	11.229	2,393,831
2021-12-02	12.010	12.340	12.010	12.300	10.918	2,082,439
2021-12-01	12.310	12.500	12.310	12.340	10.814	1,360,114
2021-11-30	12.120	12.540	12.070	12.450	10.910	2,238,349
2021-11-29	11.780	12.210	11.720	12.110	10.612	1,826,980
2021-11-26	11.970	12.250	11.900	11.990	10.507	1,124,002
2021-11-25	11.670	12.150	11.510	12.150	10.647	3,728,075
2021-11-24	12.340	12.350	11.790	11.790	10.332	1,720,101
2021-11-23	12.200	12.470	12.200	12.410	10.875	897,654
2021-11-22	12.960	12.960	12.450	12.450	10.910	1,488,266
2021-11-19	12.830	12.900	12.320	12.520	10.971	1,705,004
2021-11-18	13.670	13.770	13.000	13.030	11.418	1,668,103
2021-11-17	13.890	14.140	13.410	13.580	11.900	1,119,180
2021-11-16	13.660	13.710	13.530	13.610	11.926	661,390
2021-11-15	13.650	13.790	13.620	13.760	12.058	528,716
2021-11-12	13.190	13.600	13.190	13.570	11.891	743,845
2021-11-11	13.310	13.470	13.200	13.430	11.769	601,023
2021-11-10	13.430	13.640	13.350	13.630	11.944	529,677
2021-11-09	13.600	13.640	13.460	13.500	11.830	454,612
2021-11-08	13.550	13.580	13.400	13.540	11.865	625,977
2021-11-05	13.610	13.770	13.490	13.560	11.883	613,858
2021-11-04	13.550	13.630	13.380	13.510	11.839	1,131,892
2021-11-03	13.650	13.710	13.390	13.530	11.856	831,906
2021-11-02	13.520	13.590	13.180	13.290	11.646	676,176
2021-11-01	13.350	13.550	13.320	13.500	11.830	610,143
2021-10-29	13.340	13.450	13.170	13.210	11.576	582,817
2021-10-28	13.290	13.420	13.250	13.370	11.716	731,959
2021-10-27	13.500	13.580	13.340	13.370	11.716	687,331
2021-10-26	13.610	13.850	13.450	13.580	11.900	515,804

← NewerPage 21 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.