Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
ALS Ltd (ALQ)
ALS Ltd (ALQ) Historical

ALQ ALS Ltd

13.07

-0.31 (-2.32%)

Apr 26 2024 - Closed

Delayed by 20 minutes

ALQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	13.38	0.12	0.90%	13.28	13.465	13.225	1,141,801
Apr 23 2024	13.26	-0.18	-1.34%	13.36	13.36	13.21	640,115
Apr 22 2024	13.44	0.38	2.91%	13.14	13.47	13.12	752,617
Apr 19 2024	13.06	-0.25	-1.88%	13.25	13.25	12.81	823,851
Apr 18 2024	13.31	0.18	1.37%	13.11	13.35	13.11	819,083
Apr 17 2024	13.13	-0.05	-0.38%	13.20	13.23	13.10	329,669
Apr 16 2024	13.18	-0.14	-1.05%	13.20	13.29	13.04	845,525
Apr 15 2024	13.32	-0.08	-0.60%	13.44	13.45	13.215	684,994
Apr 12 2024	13.40	0.00	0.00%	13.29	13.46	13.25	1,508,224
Apr 11 2024	13.40	-0.05	-0.37%	13.24	13.50	13.24	760,078
Apr 10 2024	13.45	-0.01	-0.07%	13.53	13.70	13.27	686,494
Apr 09 2024	13.46	0.13	0.98%	13.21	13.48	13.205	1,057,540
Apr 08 2024	13.33	0.37	2.85%	13.06	13.36	13.03	1,403,452
Apr 05 2024	12.96	-0.22	-1.67%	13.09	13.12	12.96	624,486
Apr 04 2024	13.18	0.16	1.23%	13.16	13.24	12.85	627,318
Apr 03 2024	13.02	0.01	0.08%	12.97	13.07	12.89	587,505
Apr 02 2024	13.01	-0.12	-0.91%	12.55	13.13	12.50	895,382
Mar 28 2024	13.13	0.03	0.23%	13.26	13.26	13.06	649,786
Mar 27 2024	13.10	0.28	2.18%	12.88	13.12	12.77	1,601,745
Mar 26 2024	12.82	-0.27	-2.06%	12.92	12.98	12.54	2,414,196
Mar 25 2024	13.09	-0.71	-5.14%	13.73	13.74	12.795	1,822,122
Mar 22 2024	13.80	0.36	2.68%	13.40	13.81	13.36	1,154,227
Mar 21 2024	13.44	0.30	2.24%	13.29	13.46	13.285	1,231,205
Mar 20 2024	13.145	-0.04	-0.27%	13.18	13.22	13.10	680,167
Mar 19 2024	13.18	0.09	0.69%	13.00	13.20	12.97	510,714
Mar 18 2024	13.09	-0.04	-0.30%	13.05	13.24	13.04	669,305
Mar 15 2024	13.13	-0.12	-0.91%	13.00	13.20	13.00	1,415,139
Mar 14 2024	13.25	0.13	0.99%	13.14	13.31	12.92	571,444
Mar 13 2024	13.12	0.13	1.00%	13.00	13.19	13.00	705,302
Mar 12 2024	12.99	0.08	0.62%	12.97	13.215	12.90	339,063
Mar 11 2024	12.91	-0.31	-2.34%	13.15	13.16	12.91	540,493
Mar 08 2024	13.22	0.21	1.61%	13.08	13.25	12.99	839,657
Mar 07 2024	13.01	0.29	2.28%	12.80	13.16	12.765	1,184,565
Mar 06 2024	12.72	0.45	3.67%	12.25	12.79	12.21	1,323,628
Mar 05 2024	12.27	0.21	1.74%	12.09	12.31	12.00	1,295,375
Mar 04 2024	12.06	0.04	0.33%	12.03	12.11	11.96	723,739
Mar 01 2024	12.02	0.05	0.42%	12.01	12.20	11.97	1,452,885
Feb 29 2024	11.97	-0.06	-0.50%	12.08	12.13	11.95	2,216,132
Feb 28 2024	12.03	0.03	0.25%	12.07	12.10	11.94	438,392
Feb 27 2024	12.00	-0.03	-0.25%	12.00	12.05	11.81	749,206
Feb 26 2024	12.03	-0.15	-1.23%	12.18	12.29	11.99	405,744
Feb 23 2024	12.18	0.03	0.25%	12.24	12.30	12.11	228,993
Feb 22 2024	12.15	0.03	0.25%	12.12	12.31	12.02	361,133
Feb 21 2024	12.12	0.04	0.33%	12.10	12.28	12.07	745,184
Feb 20 2024	12.08	0.07	0.58%	12.16	12.20	12.06	440,159
Feb 19 2024	12.01	0.03	0.25%	12.04	12.22	11.985	459,269
Feb 16 2024	11.98	-0.02	-0.17%	12.24	12.39	11.96	581,872
Feb 15 2024	12.00	0.02	0.17%	12.04	12.07	11.89	793,637
Feb 14 2024	11.98	-0.01	-0.08%	11.85	12.005	11.75	647,973
Feb 13 2024	11.99	-0.21	-1.72%	12.23	12.31	11.97	556,472
Feb 12 2024	12.20	-0.08	-0.65%	12.35	12.40	12.20	214,825
Feb 09 2024	12.28	0.06	0.49%	12.30	12.38	12.22	604,651
Feb 08 2024	12.22	-0.06	-0.49%	12.38	12.38	12.19	303,820
Feb 07 2024	12.28	-0.02	-0.16%	12.46	12.49	12.26	665,381
Feb 06 2024	12.30	-0.03	-0.24%	12.32	12.34	12.18	381,825
Feb 05 2024	12.33	-0.27	-2.14%	12.41	12.48	12.25	373,408
Feb 02 2024	12.60	0.30	2.44%	12.39	12.64	12.32	557,752
Feb 01 2024	12.30	-0.36	-2.84%	12.62	12.62	12.26	835,274
Jan 31 2024	12.66	0.27	2.18%	12.46	12.71	12.46	799,865
Jan 30 2024	12.39	-0.29	-2.29%	12.67	12.69	12.36	1,061,248
Jan 29 2024	12.68	0.08	0.63%	12.77	12.80	12.66	671,112
Jan 25 2024	12.60	-0.08	-0.63%	12.76	12.76	12.60	559,105

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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