Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	22.230	22.330	21.860	21.940	21.519	1,357,404
2025-11-05	21.860	22.020	21.420	21.790	21.372	2,560,459
2025-11-04	21.750	21.960	21.730	21.890	21.470	759,258
2025-11-03	21.700	21.960	21.610	21.880	21.460	1,373,688
2025-10-31	21.650	21.995	21.520	21.720	21.303	1,295,685
2025-10-30	21.300	21.700	21.210	21.660	21.244	1,302,315
2025-10-29	21.420	21.630	21.290	21.380	20.969	1,785,002
2025-10-28	22.000	22.060	21.670	21.670	21.254	1,673,049
2025-10-27	22.050	22.100	21.820	22.020	21.597	3,230,427
2025-10-24	22.130	22.190	21.930	21.960	21.538	1,043,151
2025-10-23	21.890	22.080	21.690	21.990	21.568	1,424,002
2025-10-22	22.530	22.550	21.660	21.900	21.479	1,612,851
2025-10-21	22.460	22.630	22.300	22.540	22.107	937,396
2025-10-20	22.580	22.690	22.060	22.400	21.970	1,131,552
2025-10-17	22.220	22.330	22.000	22.180	21.754	1,655,941
2025-10-16	21.980	22.380	21.890	22.380	21.950	1,614,556
2025-10-15	21.770	21.980	21.625	21.890	21.470	1,246,777
2025-10-14	21.520	21.620	21.345	21.600	21.185	2,247,029
2025-10-13	21.670	21.770	21.370	21.630	21.215	969,024
2025-10-10	21.980	22.120	21.680	21.800	21.381	1,603,981
2025-10-09	21.730	21.920	21.665	21.900	21.479	1,351,666
2025-10-08	21.620	21.690	21.390	21.580	21.166	1,421,213
2025-10-07	21.590	21.910	21.570	21.580	21.166	1,971,298
2025-10-06	21.560	21.915	21.445	21.630	21.215	1,060,711
2025-10-03	21.210	21.220	20.860	21.210	20.803	1,233,715
2025-10-02	20.260	20.930	20.220	20.930	20.528	1,978,176
2025-10-01	20.050	20.260	19.860	20.180	19.792	934,143
2025-09-30	19.810	20.000	19.575	19.920	19.537	1,382,504
2025-09-29	19.770	19.835	19.470	19.710	19.331	1,291,183
2025-09-26	19.800	19.830	19.615	19.780	19.400	1,032,303
2025-09-25	19.000	19.820	19.000	19.690	19.312	1,691,378
2025-09-24	19.590	19.830	19.560	19.720	19.341	875,789
2025-09-23	19.800	19.855	19.020	19.780	19.400	703,132
2025-09-22	19.790	19.920	19.460	19.740	19.361	797,155
2025-09-19	19.790	19.960	19.030	19.940	19.557	4,857,079
2025-09-18	19.500	19.730	19.410	19.630	19.253	1,186,436
2025-09-17	19.540	19.620	19.430	19.470	19.096	1,189,004
2025-09-16	18.980	19.720	18.890	19.550	19.175	1,267,501
2025-09-15	19.000	19.365	18.935	19.260	18.890	1,752,817
2025-09-12	19.200	19.260	19.110	19.170	18.802	1,028,784
2025-09-11	19.080	19.190	18.990	19.110	18.743	945,740
2025-09-10	19.000	19.130	18.860	19.080	18.714	1,205,707
2025-09-09	18.670	19.090	18.620	18.880	18.517	1,375,686
2025-09-08	18.740	18.810	18.480	18.770	18.410	1,007,491
2025-09-05	18.990	18.990	18.760	18.810	18.449	843,807
2025-09-04	18.230	18.590	18.230	18.500	18.145	1,259,984
2025-09-03	18.220	18.445	18.125	18.280	17.929	1,325,416
2025-09-02	18.550	18.720	18.025	18.370	18.017	1,362,035
2025-09-01	18.500	18.765	18.410	18.680	18.321	975,395
2025-08-29	18.370	18.590	18.320	18.590	18.233	881,488
2025-08-28	18.600	18.690	18.420	18.490	18.135	1,141,292
2025-08-27	18.570	18.570	18.310	18.400	18.047	1,071,650
2025-08-26	18.790	18.850	18.450	18.480	18.125	2,506,344
2025-08-25	19.010	19.090	18.810	18.840	18.478	1,699,565
2025-08-22	18.910	19.080	18.840	18.960	18.596	1,084,862
2025-08-21	19.000	19.160	18.930	19.160	18.792	964,211
2025-08-20	18.810	19.030	18.260	18.900	18.537	1,192,532
2025-08-19	18.520	18.650	18.430	18.650	18.292	818,108
2025-08-18	18.590	18.795	18.560	18.580	18.223	1,000,894
2025-08-15	18.520	18.715	18.485	18.680	18.321	1,074,560

← NewerPage 5 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.