Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	17.720	17.940	17.580	17.820	17.279	1,179,673
2025-05-19	17.710	17.850	17.620	17.710	17.172	1,034,819
2025-05-16	17.910	18.005	17.630	17.870	17.327	1,079,318
2025-05-15	17.770	17.830	17.540	17.740	17.201	1,615,782
2025-05-14	18.030	18.190	17.895	17.900	17.356	1,320,827
2025-05-13	17.900	18.090	17.670	17.810	17.269	968,834
2025-05-12	18.040	18.060	17.610	17.720	17.182	701,216
2025-05-09	17.920	18.060	17.865	17.870	17.327	711,638
2025-05-08	17.290	17.960	17.290	17.820	17.279	1,290,494
2025-05-07	17.340	17.395	17.180	17.360	16.833	1,185,250
2025-05-06	17.160	17.470	17.090	17.350	16.823	992,286
2025-05-05	17.330	17.340	17.160	17.240	16.716	677,929
2025-05-02	17.130	17.300	17.010	17.280	16.755	1,583,320
2025-05-01	17.450	17.450	16.950	17.200	16.678	1,277,289
2025-04-30	16.980	17.200	16.940	17.190	16.668	1,766,793
2025-04-29	16.630	16.970	16.395	16.950	16.435	1,608,059
2025-04-28	15.990	16.470	15.970	16.360	15.863	2,112,732
2025-04-24	15.760	15.880	15.700	15.750	15.272	888,935
2025-04-23	15.280	15.720	15.250	15.670	15.194	983,022
2025-04-22	15.190	15.220	14.910	14.980	14.525	845,756
2025-04-17	14.920	15.310	14.920	15.310	14.845	816,317
2025-04-16	15.240	15.380	14.920	14.980	14.525	1,094,989
2025-04-15	15.180	15.370	15.130	15.300	14.835	963,019
2025-04-14	14.970	15.340	14.960	15.140	14.680	926,598
2025-04-11	14.640	14.950	14.610	14.880	14.428	1,126,158
2025-04-10	15.600	15.770	14.860	14.940	14.486	1,374,722
2025-04-09	14.480	14.760	14.410	14.440	14.001	1,311,998
2025-04-08	14.590	14.775	14.520	14.760	14.312	1,298,370
2025-04-07	14.260	14.530	14.100	14.380	13.943	1,890,055
2025-04-04	15.570	15.660	15.070	15.160	14.700	1,222,514
2025-04-03	15.650	15.775	15.450	15.520	15.049	1,008,596
2025-04-02	15.560	15.820	15.300	15.760	15.281	1,373,825
2025-04-01	15.520	15.720	15.440	15.590	15.116	851,618
2025-03-31	15.400	15.570	15.300	15.410	14.942	894,868
2025-03-28	15.700	15.800	15.620	15.680	15.204	781,704
2025-03-27	15.560	15.820	15.530	15.720	15.243	717,613
2025-03-26	15.680	15.860	15.560	15.820	15.340	1,150,674
2025-03-25	15.770	15.860	15.520	15.520	15.049	769,358
2025-03-24	15.240	15.740	15.150	15.590	15.116	878,481
2025-03-21	15.250	15.420	15.110	15.370	14.903	2,625,981
2025-03-20	15.240	15.460	15.200	15.360	14.893	2,215,888
2025-03-19	15.400	15.480	14.580	15.080	14.622	3,118,890
2025-03-18	16.200	16.320	15.690	15.690	15.213	1,258,646
2025-03-17	16.040	16.250	15.900	16.210	15.718	847,022
2025-03-14	15.490	15.930	15.340	15.910	15.427	883,751
2025-03-13	15.300	15.530	15.230	15.500	15.029	1,315,948
2025-03-12	15.510	15.600	15.080	15.200	14.738	1,341,110
2025-03-11	16.010	16.100	15.610	15.610	15.136	1,388,101
2025-03-10	15.830	16.200	15.770	16.190	15.698	886,962
2025-03-07	15.820	16.025	15.680	15.750	15.272	769,536
2025-03-06	15.980	16.280	15.780	15.860	15.378	1,139,016
2025-03-05	15.900	16.080	15.700	16.070	15.582	905,595
2025-03-04	16.080	16.120	15.840	16.090	15.601	1,093,904
2025-03-03	16.220	16.460	15.960	16.140	15.650	1,097,140
2025-02-28	16.450	16.480	16.220	16.220	15.727	1,216,472
2025-02-27	16.390	16.720	16.380	16.490	15.989	507,393
2025-02-26	16.310	16.410	16.150	16.410	15.912	699,417
2025-02-25	16.610	16.730	16.270	16.320	15.824	998,174
2025-02-24	16.760	16.990	16.610	16.640	16.135	995,199
2025-02-21	16.830	16.940	16.710	16.940	16.425	747,059

← NewerPage 7 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.