ALQ

ALS Historical Data

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 Previous Close Last Traded
0.01 0.11% 9.05 8.76 9.08 8.91 9.04 04:50:00
more quote information »

ALQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.009.098.178.702,060,1320.050.56%
1 Month6.989.096.6057.881,846,2642.0729.66%
3 Months6.249.096.047.241,801,5252.8145.03%
6 Months9.7510.1954.366.811,960,651-0.70-7.18%
1 Year6.5410.1952.6857.501,714,1692.5138.38%
3 Years7.8310.1952.6857.541,740,9971.2215.58%
5 Years5.2010.1952.6856.421,930,8513.8574.04%

ALQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 9.05 0.01 0.11% 8.91 9.08 8.76 1,244,768
Aug 06 2020 9.04 0.21 2.38% 8.72 9.05 8.60 2,709,177
Aug 05 2020 8.83 0.04 0.46% 8.77 8.93 8.58 1,741,425
Aug 04 2020 8.79 0.32 3.78% 8.68 8.815 8.50 1,321,439
Aug 03 2020 8.47 0.07 0.83% 8.41 8.56 8.31 1,096,764
Jul 31 2020 8.40 -0.42 -4.76% 8.52 8.58 8.17 2,063,967
Jul 30 2020 8.82 0.55 6.59% 9.00 9.09 8.44 4,077,065
Jul 29 2020 8.275 0.23 2.8% 8.01 8.28 7.81 4,332,620
Jul 28 2020 8.05 0.43 5.64% 7.83 8.085 7.77 2,652,575
Jul 27 2020 7.62 -0.12 -1.55% 7.75 7.77 7.52 2,207,553
Jul 24 2020 7.74 -0.10 -1.28% 7.86 7.87 7.71 600,190
Jul 23 2020 7.84 0.19 2.48% 7.74 7.87 7.68 869,449
Jul 22 2020 7.65 -0.22 -2.8% 7.85 7.85 7.60 1,363,948
Jul 21 2020 7.87 0.24 3.15% 7.63 7.91 7.59 1,322,619
Jul 20 2020 7.63 0.25 3.39% 7.47 7.71 7.37 2,761,731
Jul 17 2020 7.38 0.09 1.23% 7.33 7.48 7.25 1,442,729
Jul 16 2020 7.29 0.17 2.39% 7.23 7.32 7.16 1,834,329
Jul 15 2020 7.12 0.24 3.49% 6.89 7.18 6.82 1,380,695
Jul 14 2020 6.88 0.00 0.0% 6.84 6.895 6.655 1,144,288
Jul 13 2020 6.88 0.16 2.3% 6.85 6.95 6.725 2,364,438
Jul 10 2020 6.725 -0.21 -2.96% 6.90 6.92 6.605 1,197,825
Jul 09 2020 6.93 0.04 0.58% 6.98 7.03 6.825 1,149,628
Jul 08 2020 6.89 -0.16 -2.27% 7.25 7.25 6.86 2,327,918
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:20200808 03:40:48