Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.500	24.740	24.160	24.510	24.256	1,684,059
2026-02-03	24.400	24.810	24.210	24.660	24.404	2,416,585
2026-02-02	24.150	24.430	24.105	24.230	23.979	3,067,146
2026-01-30	25.140	25.280	24.640	24.640	24.385	3,319,387
2026-01-29	24.250	24.320	24.000	24.170	23.919	935,303
2026-01-28	24.000	24.530	24.000	24.260	24.009	1,682,046
2026-01-27	24.270	24.480	23.970	24.400	24.147	1,455,850
2026-01-23	23.720	24.180	23.690	24.080	23.830	1,432,283
2026-01-22	24.100	24.230	23.910	24.080	23.830	1,118,508
2026-01-21	23.920	24.100	23.890	24.040	23.791	855,209
2026-01-20	23.610	24.125	23.610	23.990	23.741	868,558
2026-01-19	23.750	24.010	23.650	23.840	23.593	772,847
2026-01-16	23.330	23.910	23.290	23.860	23.613	697,526
2026-01-15	23.200	23.500	23.040	23.420	23.177	1,498,752
2026-01-14	22.850	23.225	22.850	22.970	22.732	581,189
2026-01-13	23.250	23.460	23.050	23.050	22.811	834,937
2026-01-12	22.870	23.230	22.840	22.980	22.742	799,818
2026-01-09	22.900	22.990	22.720	22.730	22.494	730,745
2026-01-08	22.460	23.030	22.265	22.760	22.524	942,117
2026-01-07	22.000	22.410	22.000	22.350	22.118	605,247
2026-01-06	22.150	22.260	22.000	22.160	21.930	745,152
2026-01-05	21.870	22.150	21.870	21.970	21.742	482,979
2026-01-02	22.020	22.125	21.905	22.060	21.831	388,147
2025-12-31	21.740	22.150	21.740	22.040	21.812	400,138
2025-12-30	22.340	22.365	22.130	22.190	21.960	309,314
2025-12-29	22.370	22.390	22.030	22.110	21.881	266,668
2025-12-24	22.330	22.450	21.930	22.210	21.980	300,934
2025-12-23	21.980	22.405	21.600	22.280	22.049	711,766
2025-12-22	22.000	22.250	21.860	22.250	22.019	788,985
2025-12-19	21.380	22.120	21.380	22.120	21.891	2,616,903
2025-12-18	21.500	21.850	21.330	21.460	21.238	1,293,443
2025-12-17	21.700	21.900	21.400	21.590	21.366	1,895,222
2025-12-16	21.530	21.785	21.520	21.740	21.515	1,073,025
2025-12-15	22.000	22.000	21.490	21.490	21.267	1,270,868
2025-12-12	21.600	21.790	21.430	21.790	21.564	1,440,234
2025-12-11	21.300	21.580	21.210	21.290	21.069	1,226,801
2025-12-10	21.480	21.740	21.225	21.300	21.079	1,170,953
2025-12-09	22.100	22.100	21.480	21.560	21.337	858,331
2025-12-08	22.240	22.390	21.980	22.000	21.772	880,393
2025-12-05	22.000	22.150	21.670	22.150	21.920	1,585,615
2025-12-04	21.810	21.860	21.550	21.790	21.564	843,439
2025-12-03	22.140	22.290	21.660	21.970	21.742	1,789,600
2025-12-02	22.300	22.300	21.820	21.990	21.762	1,615,262
2025-12-01	22.080	22.280	21.910	22.040	21.812	1,109,588
2025-11-28	22.090	22.420	21.960	22.330	22.099	1,246,543
2025-11-27	21.730	22.230	21.730	22.230	22.000	885,971
2025-11-26	21.330	22.040	21.330	22.010	21.782	1,734,282
2025-11-25	21.690	21.955	21.580	21.720	21.303	1,014,217
2025-11-24	21.690	21.730	21.365	21.630	21.215	1,348,465
2025-11-21	20.900	21.410	20.500	21.350	20.940	1,947,338
2025-11-20	21.360	21.520	21.045	21.200	20.793	1,870,740
2025-11-19	21.380	21.470	20.870	21.120	20.714	2,143,702
2025-11-18	21.120	21.970	20.830	20.870	20.469	1,941,130
2025-11-17	21.000	21.490	20.560	21.490	21.077	1,864,361
2025-11-14	20.860	21.330	20.300	21.020	20.616	1,117,926
2025-11-13	21.980	22.340	21.500	21.670	21.254	1,220,060
2025-11-12	22.050	22.310	21.070	22.070	21.646	1,074,426
2025-11-11	22.060	22.350	21.730	21.940	21.519	1,221,826
2025-11-10	21.720	22.000	21.350	21.940	21.519	1,061,515
2025-11-07	21.920	21.920	21.020	21.770	21.352	1,791,584

← NewerPage 4 of 22 · 1,266 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.