Als Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.