Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	18.790	18.870	18.690	18.760	18.400	647,410
2025-08-13	18.580	18.830	18.460	18.790	18.429	978,188
2025-08-12	18.450	18.650	18.345	18.580	18.223	1,140,480
2025-08-11	18.420	18.580	18.400	18.550	18.194	839,728
2025-08-08	18.420	18.630	18.250	18.490	18.135	633,866
2025-08-07	18.380	18.420	18.170	18.330	17.978	893,438
2025-08-06	18.290	18.500	18.250	18.410	18.056	820,697
2025-08-05	18.360	18.390	17.990	18.170	17.821	1,000,445
2025-08-04	17.880	17.960	17.670	17.820	17.478	772,715
2025-08-01	18.130	18.170	17.870	18.060	17.713	1,269,901
2025-07-31	18.200	18.400	18.170	18.240	17.890	1,076,836
2025-07-30	18.010	18.330	17.960	18.220	17.870	867,190
2025-07-29	17.930	18.245	17.880	18.180	17.831	1,078,075
2025-07-28	18.140	18.240	17.930	18.050	17.703	719,984
2025-07-25	18.100	18.130	17.875	18.070	17.723	825,462
2025-07-24	18.040	18.220	18.010	18.120	17.772	888,643
2025-07-23	17.940	18.200	17.770	18.010	17.664	1,078,978
2025-07-22	18.000	18.160	17.860	17.890	17.546	1,016,682
2025-07-21	18.190	18.190	17.880	17.970	17.625	813,964
2025-07-18	17.940	18.270	17.920	18.110	17.762	963,765
2025-07-17	17.810	17.930	17.630	17.850	17.507	1,286,815
2025-07-16	17.760	17.815	17.610	17.650	17.311	662,360
2025-07-15	17.660	17.840	17.490	17.780	17.439	841,129
2025-07-14	16.790	17.530	16.650	17.460	17.125	829,125
2025-07-11	17.390	17.400	17.120	17.310	16.978	592,692
2025-07-10	17.310	17.410	17.250	17.350	17.017	771,413
2025-07-09	17.300	17.330	17.140	17.290	16.958	875,235
2025-07-08	17.410	17.520	17.200	17.380	17.046	710,279
2025-07-07	17.400	17.520	17.260	17.490	17.154	466,524
2025-07-04	17.460	17.570	17.380	17.380	17.046	713,488
2025-07-03	17.040	17.320	16.940	17.280	16.948	707,486
2025-07-02	17.140	17.530	17.070	17.300	16.775	1,440,487
2025-07-01	17.060	17.340	16.990	17.070	16.552	1,350,665
2025-06-30	17.110	17.220	17.010	17.100	16.581	1,495,229
2025-06-27	17.040	17.220	16.920	16.950	16.435	1,076,863
2025-06-26	16.830	16.980	16.700	16.980	16.464	1,065,196
2025-06-25	16.930	16.980	16.735	16.850	16.338	1,010,183
2025-06-24	17.100	17.220	16.845	16.900	16.387	1,337,110
2025-06-23	16.630	16.980	16.570	16.930	16.416	1,061,036
2025-06-20	16.770	16.810	16.700	16.760	16.251	1,918,469
2025-06-19	16.990	16.990	16.700	16.850	16.338	1,535,351
2025-06-18	16.920	16.940	16.720	16.940	16.425	716,664
2025-06-17	16.850	17.030	16.780	16.890	16.377	992,124
2025-06-16	16.780	16.960	16.710	16.880	16.367	949,243
2025-06-13	16.640	16.910	16.640	16.860	16.348	1,063,494
2025-06-12	16.680	16.780	16.450	16.620	16.115	1,279,857
2025-06-11	16.890	16.990	16.675	16.700	16.193	1,211,470
2025-06-10	16.530	16.860	16.470	16.700	16.193	1,323,745
2025-06-06	16.410	16.620	16.320	16.450	15.950	870,007
2025-06-05	16.260	16.580	16.220	16.440	15.941	1,461,232
2025-06-04	16.140	16.430	16.060	16.200	15.708	1,372,919
2025-06-03	16.110	16.190	15.970	16.080	15.592	1,559,362
2025-06-02	16.070	16.220	15.970	16.050	15.563	1,384,583
2025-05-30	16.110	16.235	15.995	16.070	15.582	1,892,680
2025-05-29	16.200	16.550	16.030	16.220	15.727	3,497,725
2025-05-28	16.500	16.585	16.000	16.300	15.805	4,795,327
2025-05-26	17.710	17.750	17.480	17.640	17.104	1,096,864
2025-05-23	17.350	17.705	17.220	17.690	17.153	946,787
2025-05-22	17.580	17.950	17.480	17.740	17.201	905,067
2025-05-21	17.930	17.930	17.620	17.850	17.308	968,855

← NewerPage 6 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.