ALS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.00	22.15	21.67	22.15	22.15	1.65%	1,585,615
Dec 4, 2025	21.81	21.86	21.55	21.79	21.79	-0.82%	843,439
Dec 3, 2025	22.14	22.29	21.66	21.97	21.97	-0.09%	1,218,579
Dec 2, 2025	22.30	22.30	21.82	21.99	21.99	-0.23%	1,608,550
Dec 1, 2025	22.08	22.28	21.91	22.04	22.04	-1.30%	1,109,588
Nov 28, 2025	22.09	22.42	21.96	22.33	22.33	0.45%	1,246,543
Nov 27, 2025	21.73	22.23	21.73	22.23	22.23	1.00%	885,971
Nov 26, 2025	21.33	22.04	21.33	22.01	22.01	1.34%	1,734,282
Nov 25, 2025	21.69	21.96	21.58	21.72	21.53	0.42%	1,014,217
Nov 24, 2025	21.69	21.73	21.37	21.63	21.44	1.31%	1,348,465
Nov 21, 2025	20.90	21.41	20.50	21.35	21.16	0.71%	1,947,338
Nov 20, 2025	21.36	21.52	21.05	21.20	21.01	0.38%	1,870,740
Nov 19, 2025	21.38	21.47	20.87	21.12	20.93	1.20%	2,143,702
Nov 18, 2025	21.12	21.97	20.83	20.87	20.68	-2.89%	1,941,130
Nov 17, 2025	21.00	21.49	20.56	21.49	21.30	2.24%	1,864,361
Nov 14, 2025	20.86	21.33	20.30	21.02	20.83	-3.00%	1,117,926
Nov 13, 2025	21.98	22.34	21.50	21.67	21.48	-1.81%	1,220,060
Nov 12, 2025	22.05	22.31	21.07	22.07	21.87	0.59%	1,074,426
Nov 11, 2025	22.06	22.35	21.73	21.94	21.74	-	1,221,826
Nov 10, 2025	21.72	22.00	21.35	21.94	21.74	0.78%	1,061,515
Nov 7, 2025	21.92	21.92	21.02	21.77	21.58	-0.77%	1,791,584
Nov 6, 2025	22.23	22.33	21.86	21.94	21.74	0.69%	1,357,404
Nov 5, 2025	21.86	22.02	21.42	21.79	21.60	-0.46%	2,560,459
Nov 4, 2025	21.75	21.96	21.73	21.89	21.69	0.05%	759,258
Nov 3, 2025	21.70	21.96	21.61	21.88	21.68	0.74%	1,373,688
Oct 31, 2025	21.65	22.00	21.52	21.72	21.53	0.28%	1,295,685
Oct 30, 2025	21.30	21.70	21.21	21.66	21.47	1.31%	1,302,315
Oct 29, 2025	21.42	21.63	21.29	21.38	21.19	-1.34%	1,785,002
Oct 28, 2025	22.00	22.06	21.67	21.67	21.48	-1.59%	1,673,049
Oct 27, 2025	22.05	22.10	21.82	22.02	21.82	0.27%	3,230,427
Oct 24, 2025	22.13	22.19	21.93	21.96	21.76	-0.14%	1,043,151
Oct 23, 2025	21.89	22.08	21.69	21.99	21.79	0.41%	1,424,002
Oct 22, 2025	22.53	22.55	21.66	21.90	21.70	-2.84%	1,612,851
Oct 21, 2025	22.46	22.63	22.30	22.54	22.34	0.63%	937,396
Oct 20, 2025	22.58	22.69	22.06	22.40	22.20	0.99%	1,131,552
Oct 17, 2025	22.22	22.33	22.00	22.18	21.98	-0.89%	1,655,941
Oct 16, 2025	21.98	22.38	21.89	22.38	22.18	2.24%	1,614,556
Oct 15, 2025	21.77	21.98	21.63	21.89	21.69	1.34%	1,246,777
Oct 14, 2025	21.52	21.62	21.35	21.60	21.41	-0.14%	2,247,029
Oct 13, 2025	21.67	21.77	21.37	21.63	21.44	-0.78%	969,024
Oct 10, 2025	21.98	22.12	21.68	21.80	21.61	-0.46%	1,603,981
Oct 9, 2025	21.73	21.92	21.67	21.90	21.70	1.48%	1,351,666
Oct 8, 2025	21.62	21.69	21.39	21.58	21.39	-	1,421,213
Oct 7, 2025	21.59	21.91	21.57	21.58	21.39	-0.23%	1,971,298
Oct 6, 2025	21.56	21.92	21.45	21.63	21.44	1.98%	1,060,711
Oct 3, 2025	21.21	21.22	20.86	21.21	21.02	1.34%	1,233,715
Oct 2, 2025	20.26	20.93	20.22	20.93	20.74	3.72%	1,978,176
Oct 1, 2025	20.05	20.26	19.86	20.18	20.00	1.31%	934,143
Sep 30, 2025	19.81	20.00	19.58	19.92	19.74	1.07%	1,382,504
Sep 29, 2025	19.77	19.84	19.47	19.71	19.53	-0.35%	1,291,183