Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	21.500	21.500	21.120	21.360	21.139	1,452,382
2026-04-30	20.500	21.280	20.270	21.280	21.059	2,557,624
2026-04-29	21.620	21.620	20.980	21.130	20.911	2,027,657
2026-04-28	21.130	21.250	21.000	21.170	20.951	1,247,729
2026-04-27	20.560	21.410	20.550	21.390	21.168	888,415
2026-04-24	20.910	21.430	20.900	21.360	21.139	1,728,550
2026-04-23	21.800	22.005	21.350	21.520	21.297	1,703,409
2026-04-22	22.230	22.360	22.050	22.330	22.099	1,291,386
2026-04-21	22.130	22.620	22.120	22.310	22.079	1,077,505
2026-04-20	22.580	22.580	22.170	22.380	22.148	1,219,356
2026-04-17	22.310	22.690	22.110	22.140	21.911	1,029,076
2026-04-16	22.360	22.490	22.140	22.240	22.009	872,991
2026-04-15	23.000	23.000	22.040	22.130	21.901	1,315,749
2026-04-14	22.500	22.500	21.890	21.910	21.683	1,037,071
2026-04-13	22.060	22.480	22.000	22.000	21.772	1,484,705
2026-04-10	22.300	22.890	22.190	22.630	22.395	879,616
2026-04-09	22.520	22.700	22.300	22.490	22.257	1,238,452
2026-04-08	22.550	23.130	22.000	22.930	22.692	2,117,756
2026-04-07	21.660	21.700	21.020	21.420	21.198	1,056,684
2026-04-02	21.600	21.845	20.830	20.950	20.733	2,381,199
2026-04-01	21.320	21.900	21.200	21.550	21.327	2,628,740
2026-03-31	20.050	20.960	20.020	20.800	20.584	2,814,033
2026-03-30	19.500	20.210	19.500	20.200	19.991	2,353,133
2026-03-27	19.730	20.220	19.730	20.000	19.793	1,472,769
2026-03-26	20.600	20.600	20.060	20.150	19.941	1,664,611
2026-03-25	19.580	20.500	19.500	20.500	20.288	1,997,626
2026-03-24	20.620	20.630	19.430	19.500	19.298	2,850,158
2026-03-23	19.700	19.700	19.280	19.280	19.080	2,013,298
2026-03-20	20.770	20.770	19.770	19.860	19.654	3,309,671
2026-03-19	20.560	21.140	20.180	20.440	20.228	1,961,658
2026-03-18	21.120	21.710	21.120	21.530	21.307	1,046,725
2026-03-17	20.920	21.240	20.820	21.120	20.901	1,344,182
2026-03-16	20.800	21.460	20.640	21.010	20.792	1,941,389
2026-03-13	22.330	22.405	21.570	21.630	21.406	1,907,654
2026-03-12	22.660	22.870	22.360	22.540	22.306	1,440,895
2026-03-11	23.000	23.170	22.660	22.840	22.603	1,450,242
2026-03-10	22.950	23.090	22.670	22.910	22.673	3,783,575
2026-03-09	23.190	23.385	22.480	22.630	22.395	1,873,507
2026-03-06	23.650	24.380	23.650	24.000	23.751	1,424,205
2026-03-05	25.000	25.110	24.050	24.470	24.216	1,983,525
2026-03-04	25.290	25.490	24.220	24.570	24.315	2,065,813
2026-03-03	25.850	26.050	25.330	25.590	25.325	1,550,487
2026-03-02	25.720	26.170	25.350	26.040	25.770	1,628,110
2026-02-27	25.030	25.830	24.800	25.620	25.354	1,538,634
2026-02-26	25.500	25.660	25.290	25.480	25.216	1,233,909
2026-02-25	24.940	25.380	24.670	25.300	25.038	1,744,076
2026-02-24	24.750	25.050	24.000	24.940	24.681	1,510,218
2026-02-23	24.570	24.840	24.220	24.300	24.048	746,230
2026-02-20	24.270	24.630	24.120	24.570	24.315	640,121
2026-02-19	24.380	24.630	23.990	24.630	24.375	1,432,152
2026-02-18	23.720	24.010	23.620	23.940	23.692	908,772
2026-02-17	23.900	24.005	23.620	23.850	23.603	536,496
2026-02-16	24.100	24.160	23.680	23.820	23.573	2,178,574
2026-02-13	24.550	24.710	23.790	24.020	23.771	1,680,649
2026-02-12	24.650	24.870	24.350	24.530	24.276	1,682,567
2026-02-11	24.500	24.660	24.270	24.620	24.365	912,141
2026-02-10	24.000	24.230	23.650	24.150	23.900	1,623,831
2026-02-09	22.950	23.565	22.850	23.460	23.217	1,435,701
2026-02-06	23.340	23.470	22.920	22.950	22.712	2,259,770
2026-02-05	24.420	24.450	23.670	23.880	23.632	1,876,584

← NewerPage 3 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.