Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

ALS Limited (ALQ.AX)

Compare
15.31
+0.33
+(2.20%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.9215.3114.9215.3115.31816,317
Apr 16, 202515.2415.3814.9214.9814.981,094,989
Apr 15, 202515.1815.3715.1315.3015.30963,019
Apr 14, 202514.9715.3414.9615.1415.14921,320
Apr 11, 202514.6414.9514.6114.8814.881,126,158
Apr 10, 202515.6015.7714.8614.9414.941,356,952
Apr 9, 202514.4814.7614.4114.4414.441,311,998
Apr 8, 202514.5914.7714.5214.7614.761,298,370
Apr 7, 202514.2614.5314.1014.3814.381,826,206
Apr 4, 202515.5715.6615.0715.1615.161,222,514
Apr 3, 202515.6515.7715.4515.5215.521,008,596
Apr 2, 202515.5615.8215.3015.7615.761,373,825
Apr 1, 202515.5215.7215.4415.5915.59851,618
Mar 31, 202515.4015.5715.3015.4115.41894,868
Mar 28, 202515.7015.8015.6215.6815.68781,704
Mar 27, 202515.5615.8215.5315.7215.72717,613
Mar 26, 202515.6815.8615.5615.8215.821,150,674
Mar 25, 202515.7715.8615.5215.5215.52769,358
Mar 24, 202515.2415.7415.1515.5915.59878,481
Mar 21, 202515.2515.4215.1115.3715.372,625,981
Mar 20, 202515.2415.4615.2015.3615.362,215,888
Mar 19, 202515.4015.4814.5815.0815.083,118,890
Mar 18, 202516.2016.3215.6915.6915.691,258,646
Mar 17, 202516.0416.2515.9016.2116.21847,022
Mar 14, 202515.4915.9315.3415.9115.91883,751
Mar 13, 202515.3015.5315.2315.5015.501,315,948
Mar 12, 202515.5115.6015.0815.2015.201,341,110
Mar 11, 202516.0116.1015.6115.6115.611,388,101
Mar 10, 202515.8316.2015.7716.1916.19886,962
Mar 7, 202515.8216.0215.6815.7515.75769,536
Mar 6, 202515.9816.2815.7815.8615.861,139,016
Mar 5, 202515.9016.0815.7016.0716.07905,595
Mar 4, 202516.0816.1215.8416.0916.091,093,904
Mar 3, 202516.2216.4615.9616.1416.141,097,140
Feb 28, 202516.4516.4816.2216.2216.221,216,472
Feb 27, 202516.3916.7216.3816.4916.49507,393
Feb 26, 202516.3116.4116.1516.4116.41699,417
Feb 25, 202516.6116.7316.2716.3216.32998,174
Feb 24, 202516.7616.9916.6116.6416.64995,199
Feb 21, 202516.8316.9416.7116.9416.94747,059
Feb 20, 202516.7116.8516.6116.8016.80872,424
Feb 19, 202516.5516.7916.4916.6416.64458,461
Feb 18, 202516.8716.9816.5816.6216.62908,386
Feb 17, 202516.9716.9716.7516.9016.90346,754
Feb 14, 202516.9217.1416.8116.8116.81680,803
Feb 13, 202517.0217.0216.7116.7216.72555,998
Feb 12, 202516.9316.9616.8216.8916.89420,396
Feb 11, 202516.8517.0316.7416.9316.93603,933
Feb 10, 202516.7116.9116.6516.7416.74441,751
Feb 7, 202516.7117.0016.5216.7616.76817,746
Feb 6, 202516.2516.5216.1416.5116.51925,778
Feb 5, 202516.3016.3516.1516.1516.15547,949
Feb 4, 202516.1516.3316.0616.1016.10844,729
Feb 3, 202516.0116.3116.0116.1016.10584,464
Jan 31, 202516.3716.5016.2616.4316.431,049,849
Jan 30, 202516.0016.3715.9516.1616.16511,455
Jan 29, 202515.9116.1315.8416.0816.08598,399
Jan 28, 202515.8215.9015.7615.8215.82398,526
Jan 24, 202515.7615.8815.6715.8215.82647,619
Jan 23, 202515.9515.9515.6615.7815.78534,509
Jan 22, 202515.8616.0015.7715.9915.99440,274
Jan 21, 202515.7315.8115.6215.7015.70436,115
Jan 20, 202515.6915.7215.6215.6715.67425,715
Jan 17, 202515.6515.6715.5615.5615.56351,923
Jan 16, 202515.9015.9915.5915.5915.59499,522
Jan 15, 202515.5315.6915.5315.5915.59631,180
Jan 14, 202515.6115.7415.5315.5515.55296,565
Jan 13, 202515.6015.7515.5215.5715.57470,965
Jan 10, 202515.8715.9015.5915.6515.65274,575
Jan 9, 202515.5315.8315.5115.8215.82558,073
Jan 8, 202515.5415.7515.4715.6715.67619,698
Jan 7, 202515.3015.5315.2615.5015.50459,658
Jan 6, 202515.3515.3515.2015.3015.30540,027
Jan 3, 202515.1015.2815.0915.2115.21315,102
Jan 2, 202515.0015.2015.0015.1515.15435,904
Dec 31, 202415.1315.2715.0715.0815.08294,417
Dec 30, 202415.2515.2815.1315.2815.28356,994
Dec 27, 202415.6415.6415.2315.2515.25611,092
Dec 24, 202415.4015.4415.2415.4415.44271,215
Dec 23, 202415.3115.4815.2015.4815.48497,109
Dec 20, 202415.3815.4315.1815.2515.25979,831
Dec 19, 202415.1315.3715.1315.3715.371,665,486
Dec 18, 202415.5515.6915.5015.5215.52887,729
Dec 17, 202415.1415.5615.0915.5415.54986,027
Dec 16, 202415.3915.3915.1415.1515.15533,869
Dec 13, 202415.2215.3715.1015.3615.36387,221
Dec 12, 202415.4715.6115.2015.3715.37619,001
Dec 11, 202415.7315.7615.4015.4615.46768,838
Dec 10, 202415.7015.8715.6215.7415.74761,905
Dec 9, 202415.8315.9215.6515.6915.691,322,210
Dec 6, 202415.9916.0215.7515.7515.75873,554
Dec 5, 202415.7316.0815.7316.0016.00469,769
Dec 4, 202415.9315.9315.7515.8015.80515,839
Dec 3, 202415.8615.9615.6915.7815.78676,434
Dec 2, 202415.7315.9815.7015.8415.84727,326
Nov 29, 202415.7915.8315.5715.5815.58879,774
Nov 28, 202415.9716.0415.8315.8315.83724,207
Nov 27, 2024 0.189 Dividend
Nov 27, 202415.9416.0415.8315.9515.95774,761
Nov 26, 202416.2716.3416.0316.0315.84876,677
Nov 25, 202416.4216.5016.1916.1916.001,591,842
Nov 22, 202415.9416.3215.8516.1615.971,213,500
Nov 21, 202415.5215.6615.2915.6615.481,907,135
Nov 20, 202415.4215.4715.1615.3315.151,810,961
Nov 19, 202414.8715.6214.7315.5015.322,164,549
Nov 18, 202414.6814.8314.6114.6614.491,325,853
Nov 15, 202414.7214.9014.5714.8714.69600,702
Nov 14, 202414.7614.8614.6314.6414.47703,054
Nov 13, 202414.8114.9014.5914.7514.581,477,499
Nov 12, 202415.0315.0614.8314.9114.73582,585
Nov 11, 202414.8115.0114.8114.9914.81910,234
Nov 8, 202415.1915.5214.7214.8114.641,193,762
Nov 7, 202414.7314.8414.6514.8014.631,032,604
Nov 6, 202414.4914.7614.4914.7114.54879,186
Nov 5, 202414.0814.3414.0414.3314.16580,376
Nov 4, 202414.2314.2414.1214.1914.02549,723
Nov 1, 202414.0114.1213.9814.0213.85785,204
Oct 31, 202414.1814.2013.9714.1013.931,035,878
Oct 30, 202414.3014.3914.1314.1313.96687,674
Oct 29, 202414.2714.2714.0414.2314.06675,205
Oct 28, 202414.1014.1313.9614.0613.89541,817
Oct 25, 202414.0614.1313.8914.1013.93453,872
Oct 24, 202413.9614.1513.9414.0213.85645,798
Oct 23, 202414.1014.1213.9814.0313.86538,697
Oct 22, 202414.2914.3113.9614.0713.901,295,643
Oct 21, 202414.3914.4314.2414.4314.26628,090
Oct 18, 202414.2714.4114.2314.2514.08602,855
Oct 17, 202414.3614.4214.1414.4214.25998,122
Oct 16, 202414.4014.4914.2014.2214.05568,635
Oct 15, 202414.4914.5214.3214.4414.27955,832
Oct 14, 202414.4614.4814.3714.4814.31384,308
Oct 11, 202414.3914.4314.2914.3814.21582,423
Oct 10, 202414.4414.4814.2814.4114.241,149,398
Oct 9, 202414.5214.6614.4414.4514.28659,860
Oct 8, 202414.4614.5214.2514.4014.23726,465
Oct 7, 202414.5414.7514.4714.5614.39490,176
Oct 4, 202414.2114.5714.0314.5414.371,183,932
Oct 3, 202414.2714.4014.1114.2814.11868,571
Oct 2, 202414.2814.3214.1514.1814.011,005,211
Oct 1, 202414.4314.5514.2514.2614.09885,343
Sep 30, 202414.2914.5914.2314.4214.251,627,817
Sep 27, 202414.2114.3714.1214.3314.161,349,999
Sep 26, 202413.7914.1113.7714.1013.931,692,424
Sep 25, 202413.7913.8213.6513.7313.571,356,659
Sep 24, 202413.7613.8513.4813.6513.492,177,497
Sep 23, 202413.7013.8913.6613.6713.512,224,258
Sep 20, 202413.8013.9813.4513.8613.704,817,716
Sep 19, 202413.8513.8513.0913.6713.516,509,205
Sep 18, 202414.7414.9614.6714.9514.771,967,341
Sep 17, 202414.9714.9914.7914.8214.651,277,112
Sep 16, 202415.1015.1214.8214.9114.731,025,506
Sep 13, 202414.8015.1014.7515.0514.871,449,079
Sep 12, 202415.0415.0514.5914.6514.482,476,216
Sep 11, 202414.9614.9814.6914.9414.761,345,525
Sep 10, 202414.8714.9814.7114.9614.781,280,653
Sep 9, 202414.9415.0514.7214.8114.641,052,437
Sep 6, 202414.9215.1914.8315.1915.011,222,840
Sep 5, 202415.3015.3914.9614.9814.80840,961
Sep 4, 202415.3415.3415.0215.1815.00939,488
Sep 3, 202415.5915.6315.4215.6215.44813,776
Sep 2, 202415.7015.7015.5415.6215.44521,618
Aug 30, 202415.5015.6715.3815.6715.491,472,098
Aug 29, 202415.8115.9115.3515.5215.341,475,819
Aug 28, 202415.9316.0415.6315.7615.571,413,434
Aug 27, 202415.8915.9615.8515.9615.77615,943
Aug 26, 202415.7215.9615.6615.8415.65450,970
Aug 23, 202415.9815.9915.5315.6515.47808,080
Aug 22, 202415.9315.9915.8415.9015.71604,360
Aug 21, 202415.8015.9615.7115.9015.71720,177
Aug 20, 202415.8815.9015.7115.7915.60498,409
Aug 19, 202415.5015.8515.5015.7615.57723,557
Aug 16, 202415.5615.7015.4115.6015.421,826,077
Aug 15, 202415.3915.6015.2315.2715.09935,727
Aug 14, 202415.3215.5115.2315.3115.13847,328
Aug 13, 202415.1415.2715.0515.1915.011,262,718
Aug 12, 202415.3915.5115.2615.2615.08802,882
Aug 9, 202414.9315.1714.5515.1114.931,731,162
Aug 8, 202414.9514.9914.6814.6814.511,022,178
Aug 7, 202414.7914.9314.6214.9314.75856,573
Aug 6, 202414.8715.0814.7314.8614.681,519,636
Aug 5, 202415.1515.1914.8314.8314.661,756,632
Aug 2, 202415.3715.6215.2515.6015.421,272,205
Aug 1, 202415.5615.7615.4215.6615.48819,597
Jul 31, 202415.1515.4615.0015.4415.261,961,544
Jul 30, 202415.1615.2614.9615.0714.891,209,337
Jul 29, 202415.1015.2015.0415.1815.00917,211
Jul 26, 202415.0615.1014.8314.9914.811,141,942
Jul 25, 202414.9115.1014.7514.8114.641,298,133
Jul 24, 202414.9015.2814.8115.1514.971,091,313
Jul 23, 202414.6614.9314.6214.9314.751,007,880
Jul 22, 202414.5514.7814.4414.5614.39873,966
Jul 19, 202414.3314.4514.1314.3814.21736,002
Jul 18, 202414.6614.6614.4414.4914.32665,994
Jul 17, 202414.6114.7614.5514.7014.53631,479
Jul 16, 202414.3914.5714.3514.4214.25511,291
Jul 15, 202414.4614.5314.2514.3214.15873,388
Jul 12, 202414.4314.4914.2914.3614.19662,062
Jul 11, 202414.2014.4014.1914.2714.10544,176
Jul 10, 202414.1714.1813.9914.1013.93667,728
Jul 9, 202414.2314.2814.1414.1714.00679,923
Jul 8, 202414.2914.2914.1014.1914.02483,704
Jul 5, 202414.2414.3414.1014.3414.17546,579
Jul 4, 202414.1814.3514.1214.2514.08697,568
Jul 3, 202414.0414.0513.8214.0213.85681,080
Jul 2, 202414.1914.2913.9514.0513.882,220,697
Jul 1, 202413.9714.1113.9414.0413.87720,318
Jun 28, 202414.2414.2813.9514.0113.84569,381
Jun 27, 202414.1914.3314.0414.1914.02925,484
Jun 26, 202414.3614.5014.2314.3914.221,175,832
Jun 25, 202414.4614.6114.3514.5114.341,370,632
Jun 24, 202414.4514.5414.2714.3414.17520,324
Jun 21, 202414.6014.7414.3514.3914.221,671,585
Jun 20, 202414.5314.5314.3914.4914.321,456,327
Jun 19, 202414.5214.5914.3714.5314.36867,700
Jun 18, 202414.2714.5514.2314.5514.381,232,582
Jun 17, 202414.1314.2014.0514.0513.88664,044
Jun 14, 202414.2014.2714.0214.1213.951,003,722
Jun 13, 202414.2014.3314.1514.2514.08917,462
Jun 12, 2024 0.196 Dividend
Jun 12, 202413.8514.1213.7914.1113.941,033,130
Jun 11, 202414.4214.5314.2914.4314.07984,673
Jun 7, 202414.5714.6114.5314.5814.21468,023
Jun 6, 202414.5514.5914.4014.5214.15856,880
Jun 5, 202414.4714.6114.3814.4014.041,354,743
Jun 4, 202414.4214.6014.4014.4314.07715,277
Jun 3, 202414.3014.4614.3014.4414.081,253,297
May 31, 202414.1214.2014.0214.1113.752,204,291
May 30, 202413.6914.0413.6913.9613.61892,168
May 29, 202414.0114.0813.8013.8213.471,037,920
May 28, 202414.2814.2914.0814.1113.75996,782
May 27, 202414.1014.2414.0614.2213.86863,600
May 24, 202413.8014.0313.7414.0213.671,514,518
May 23, 202414.1214.2913.9113.9413.593,506,542
May 22, 202414.3314.4814.1014.1813.821,464,495
May 21, 202414.0414.6214.0014.4814.113,130,043
May 20, 202413.9814.0613.6613.7913.441,036,245
May 17, 202413.7314.0513.6913.9313.58993,835
May 16, 202413.6413.8513.5513.8513.501,392,217
May 15, 202413.7813.8613.4513.4513.11743,078
May 14, 202413.5013.6813.4113.6213.281,149,801
May 13, 202413.3113.4913.2513.3012.96737,226
May 10, 202413.1713.2913.0613.2612.93778,341
May 9, 202413.3413.3713.0113.1012.77937,057
May 8, 202413.1713.3113.1513.3112.97828,945
May 7, 202413.0913.1713.0213.1412.81860,410
May 6, 202413.1313.1312.8713.0712.74754,901
May 3, 202413.0813.1412.8813.0912.76510,994
May 2, 202412.9913.1112.9313.0112.68832,133
May 1, 202413.0013.0212.8612.9512.62805,145
Apr 30, 202413.3313.3613.0713.1112.78562,782
Apr 29, 202413.1913.2512.9413.2512.92912,191
Apr 26, 202413.2013.2612.9513.0712.74690,055
Apr 24, 202413.2813.4713.2313.3713.031,141,801
Apr 23, 202413.3613.3613.2113.2712.94643,832
Apr 22, 202413.1413.4713.1213.4013.06752,617
Apr 19, 202413.2513.2512.8113.0412.71823,851
Apr 18, 202413.1113.3513.1113.3012.96819,083
Apr 17, 202413.2013.2313.1013.1312.80329,669

Related Tickers

BVI.VI Bureau Veritas SA
26.72
+0.38%
 
SGSOY SGS SA
9.33
-0.32%
 
ADHC American Diversified Holdings Corporation
0.0009
+12.50%
 
SGSN.SW SGS SA
76.90
+0.42%