ALS Historical Data - ALQ

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ALS Ltd ALQ Australian Stock Exchange Ordinary Share AU000000ALQ6
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.09 1.5% 6.08 6.01 6.23 6.01 5.99 22:00:07
more quote information »

ALQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.566.4255.565.941,906,3290.529.35%
1 Month7.217.524.365.553,588,981-1.13-15.67%
3 Months9.4310.1954.366.912,136,871-3.35-35.52%
6 Months8.0910.1952.6857.731,778,780-2.01-24.85%
1 Year7.1210.1952.6857.551,887,704-1.04-14.61%
3 Years6.2010.1952.6857.521,779,127-0.12-1.94%
5 Years5.1410.1952.6856.302,021,4760.9418.29%

ALQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 5.99 -0.06 -0.99% 5.97 6.18 5.84 1,351,247
Apr 07 2020 6.05 -0.01 -0.17% 6.27 6.32 5.85 1,278,505
Apr 06 2020 6.06 0.46 8.21% 5.61 6.16 5.61 1,323,363
Apr 05 2020 5.60 0.00 0.0% 5.60 5.60 5.60 0.00
Apr 03 2020 5.60 -0.30 -5.08% 5.98 6.01 5.59 1,970,899
Apr 02 2020 5.90 -0.25 -4.07% 5.82 6.425 5.63 2,570,846
Apr 01 2020 6.15 0.65 11.82% 5.56 6.24 5.56 2,388,034
Mar 31 2020 5.50 -0.05 -0.9% 5.73 5.99 5.46 5,380,490
Mar 30 2020 5.55 0.20 3.74% 5.28 5.76 5.13 3,211,672
Mar 27 2020 5.35 0.29 5.73% 5.28 5.47 5.10 3,346,929
Mar 26 2020 5.06 0.45 9.76% 4.97 5.16 4.80 2,569,141
Mar 25 2020 4.61 0.00 0.0% 4.61 4.61 4.61 0.00
Mar 24 2020 4.61 -0.38 -7.62% 4.60 4.99 4.36 4,667,521
Mar 23 2020 4.99 -0.38 -7.08% 4.92 5.37 4.77 4,222,339
Mar 20 2020 5.37 0.55 11.41% 4.96 5.48 4.90 2,657,954
Mar 19 2020 4.82 -0.17 -3.41% 5.30 5.30 4.77 3,851,553
Mar 18 2020 4.99 -0.30 -5.67% 5.00 5.60 4.75 3,072,093
Mar 17 2020 5.29 -0.38 -6.7% 5.31 5.66 5.24 3,947,848
Mar 16 2020 5.67 -0.50 -8.1% 5.60 6.00 5.50 3,341,076
Mar 13 2020 6.17 -0.21 -3.29% 5.80 6.29 5.17 7,961,566
Mar 12 2020 6.38 -0.50 -7.27% 6.71 6.85 6.24 2,862,701
Mar 11 2020 6.88 -0.43 -5.88% 7.21 7.52 6.88 2,103,494
Mar 10 2020 7.31 0.12 1.67% 6.69 7.33 6.69 3,038,590
Mar 09 2020 7.19 -0.61 -7.82% 7.30 7.64 7.14 1,961,629
See More Historical Prices »
Your Recent History
ASX
ALQ
ALS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 02:20:22