Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	16.710	16.850	16.610	16.800	16.290	872,424
2025-02-19	16.550	16.790	16.490	16.640	16.135	458,461
2025-02-18	16.870	16.975	16.580	16.620	16.115	908,386
2025-02-17	16.970	16.970	16.750	16.900	16.387	346,754
2025-02-14	16.920	17.140	16.810	16.810	16.299	680,803
2025-02-13	17.020	17.020	16.710	16.720	16.212	555,998
2025-02-12	16.930	16.960	16.820	16.890	16.377	420,396
2025-02-11	16.850	17.030	16.740	16.930	16.416	603,933
2025-02-10	16.710	16.910	16.645	16.740	16.232	441,751
2025-02-07	16.710	17.005	16.520	16.760	16.251	817,746
2025-02-06	16.250	16.520	16.140	16.510	16.009	925,778
2025-02-05	16.300	16.350	16.150	16.150	15.659	547,949
2025-02-04	16.150	16.335	16.060	16.100	15.611	844,729
2025-02-03	16.010	16.310	16.010	16.100	15.611	584,464
2025-01-31	16.370	16.500	16.260	16.430	15.931	1,049,849
2025-01-30	16.000	16.370	15.950	16.160	15.669	511,455
2025-01-29	15.910	16.130	15.840	16.080	15.592	598,399
2025-01-28	15.820	15.900	15.760	15.820	15.340	398,526
2025-01-24	15.760	15.880	15.670	15.820	15.340	647,619
2025-01-23	15.950	15.950	15.660	15.780	15.301	534,509
2025-01-22	15.860	16.000	15.770	15.990	15.504	440,274
2025-01-21	15.730	15.810	15.620	15.700	15.223	436,115
2025-01-20	15.690	15.720	15.620	15.670	15.194	425,715
2025-01-17	15.650	15.670	15.560	15.560	15.087	351,923
2025-01-16	15.900	15.990	15.590	15.590	15.116	499,522
2025-01-15	15.530	15.690	15.530	15.590	15.116	631,180
2025-01-14	15.610	15.740	15.530	15.550	15.078	296,565
2025-01-13	15.600	15.750	15.520	15.570	15.097	470,965
2025-01-10	15.870	15.900	15.590	15.650	15.175	274,575
2025-01-09	15.530	15.830	15.510	15.820	15.340	558,073
2025-01-08	15.540	15.750	15.470	15.670	15.194	619,698
2025-01-07	15.300	15.530	15.260	15.500	15.029	459,658
2025-01-06	15.350	15.350	15.200	15.300	14.835	540,027
2025-01-03	15.100	15.280	15.090	15.210	14.748	315,102
2025-01-02	15.000	15.200	15.000	15.150	14.690	435,904
2024-12-31	15.130	15.270	15.070	15.080	14.622	294,417
2024-12-30	15.250	15.280	15.130	15.280	14.816	356,994
2024-12-27	15.640	15.640	15.230	15.250	14.787	611,092
2024-12-24	15.400	15.440	15.240	15.440	14.971	271,215
2024-12-23	15.310	15.480	15.200	15.480	15.010	497,109
2024-12-20	15.380	15.430	15.180	15.250	14.787	979,831
2024-12-19	15.130	15.370	15.130	15.370	14.903	1,665,486
2024-12-18	15.550	15.690	15.500	15.520	15.049	887,729
2024-12-17	15.140	15.565	15.090	15.540	15.068	986,027
2024-12-16	15.390	15.390	15.140	15.150	14.690	533,869
2024-12-13	15.220	15.370	15.100	15.360	14.893	387,221
2024-12-12	15.470	15.610	15.200	15.370	14.903	619,001
2024-12-11	15.730	15.760	15.400	15.460	14.990	768,838
2024-12-10	15.700	15.870	15.620	15.740	15.262	761,905
2024-12-09	15.830	15.920	15.650	15.690	15.213	1,322,210
2024-12-06	15.990	16.020	15.750	15.750	15.272	873,554
2024-12-05	15.730	16.080	15.730	16.000	15.514	469,769
2024-12-04	15.930	15.930	15.750	15.800	15.320	515,839
2024-12-03	15.860	15.960	15.690	15.780	15.301	676,434
2024-12-02	15.730	15.980	15.700	15.840	15.359	727,326
2024-11-29	15.790	15.830	15.570	15.580	15.107	879,774
2024-11-28	15.970	16.040	15.830	15.830	15.349	724,207
2024-11-27	15.940	16.040	15.830	15.950	15.466	774,761
2024-11-26	16.270	16.340	16.030	16.030	15.360	876,677
2024-11-25	16.420	16.500	16.190	16.190	15.513	1,591,842

← NewerPage 8 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.