Als Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.940	16.320	15.850	16.160	15.484	1,213,500
2024-11-21	15.520	15.660	15.290	15.660	15.005	1,907,135
2024-11-20	15.420	15.470	15.160	15.330	14.689	1,810,961
2024-11-19	14.870	15.620	14.730	15.500	14.852	2,164,549
2024-11-18	14.680	14.830	14.610	14.660	14.047	1,325,853
2024-11-15	14.720	14.900	14.575	14.870	14.248	600,702
2024-11-14	14.760	14.860	14.630	14.640	14.028	703,054
2024-11-13	14.810	14.900	14.590	14.750	14.133	1,477,499
2024-11-12	15.030	15.060	14.830	14.910	14.287	582,585
2024-11-11	14.810	15.010	14.810	14.990	14.363	910,234
2024-11-08	15.190	15.520	14.720	14.810	14.191	1,193,762
2024-11-07	14.730	14.840	14.645	14.800	14.181	1,032,604
2024-11-06	14.490	14.760	14.490	14.710	14.095	879,186
2024-11-05	14.080	14.340	14.040	14.330	13.731	580,376
2024-11-04	14.230	14.240	14.120	14.190	13.597	549,723
2024-11-01	14.010	14.120	13.980	14.020	13.434	785,204
2024-10-31	14.180	14.200	13.970	14.100	13.511	1,035,878
2024-10-30	14.300	14.390	14.130	14.130	13.539	687,674
2024-10-29	14.270	14.270	14.040	14.230	13.635	675,205
2024-10-28	14.100	14.130	13.960	14.060	13.472	541,817
2024-10-25	14.060	14.130	13.890	14.100	13.511	453,872
2024-10-24	13.960	14.150	13.940	14.020	13.434	645,797
2024-10-23	14.100	14.120	13.980	14.030	13.443	538,697
2024-10-22	14.290	14.310	13.960	14.070	13.482	1,295,643
2024-10-21	14.390	14.430	14.240	14.430	13.827	628,090
2024-10-18	14.270	14.410	14.230	14.250	13.654	602,855
2024-10-17	14.360	14.420	14.140	14.420	13.817	998,122
2024-10-16	14.400	14.490	14.200	14.220	13.626	568,635
2024-10-15	14.490	14.520	14.320	14.440	13.836	955,832
2024-10-14	14.460	14.480	14.370	14.480	13.875	384,308
2024-10-11	14.390	14.430	14.290	14.380	13.779	582,423
2024-10-10	14.440	14.480	14.280	14.410	13.808	1,149,398
2024-10-09	14.520	14.660	14.435	14.450	13.846	659,860
2024-10-08	14.460	14.520	14.250	14.400	13.798	726,465
2024-10-07	14.540	14.750	14.470	14.560	13.951	490,176
2024-10-04	14.210	14.570	14.030	14.540	13.932	1,183,932
2024-10-03	14.270	14.400	14.110	14.280	13.683	903,650
2024-10-02	14.280	14.320	14.155	14.180	13.587	1,011,383
2024-10-01	14.430	14.550	14.250	14.260	13.664	885,343
2024-09-30	14.290	14.590	14.230	14.420	13.817	1,627,817
2024-09-27	14.210	14.370	14.120	14.330	13.731	1,353,259
2024-09-26	13.790	14.110	13.770	14.100	13.511	1,701,461
2024-09-25	13.790	13.820	13.650	13.730	13.156	1,367,659
2024-09-24	13.760	13.850	13.475	13.650	13.079	2,177,497
2024-09-23	13.700	13.890	13.660	13.670	13.099	2,224,258
2024-09-20	13.800	13.980	13.450	13.860	13.281	4,817,716
2024-09-19	13.850	13.850	13.090	13.670	13.099	6,657,527
2024-09-18	14.740	14.960	14.670	14.950	14.325	1,987,284
2024-09-17	14.970	14.990	14.790	14.820	14.200	1,286,719
2024-09-16	15.100	15.120	14.820	14.910	14.287	1,029,591
2024-09-13	14.800	15.100	14.750	15.050	14.421	1,449,079
2024-09-12	15.040	15.050	14.590	14.650	14.038	2,476,216
2024-09-11	14.960	14.980	14.690	14.940	14.315	1,345,525
2024-09-10	14.870	14.980	14.710	14.960	14.335	1,285,093
2024-09-09	14.940	15.050	14.720	14.810	14.191	1,062,227
2024-09-06	14.920	15.190	14.830	15.190	14.555	1,222,840
2024-09-05	15.300	15.390	14.960	14.980	14.354	900,997
2024-09-04	15.340	15.340	15.020	15.180	14.545	939,488
2024-09-03	15.590	15.630	15.420	15.620	14.967	813,776
2024-09-02	15.700	15.700	15.540	15.620	14.967	521,618

← NewerPage 9 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.