ALS Ltd (ALQ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 2.53411306043 | 15.39 | 15.9 | 15.05 | 985863 | 15.34161601 | DE |
| 4 | 1.23 | 8.45360824742 | 14.55 | 15.9 | 14.44 | 1153117 | 15.12689215 | DE |
| 12 | 1.68 | 11.914893617 | 14.1 | 15.9 | 13.69 | 986249 | 14.61454661 | DE |
| 26 | 3.74 | 31.0631229236 | 12.04 | 15.9 | 11.81 | 978635 | 13.86887898 | DE |
| 52 | 4.71 | 42.5474254743 | 11.07 | 15.9 | 10.6 | 843611 | 13.00253195 | DE |
| 156 | 3.23 | 25.7370517928 | 12.55 | 15.9 | 9.96 | 1002486 | 12.35816428 | DE |
| 260 | 8.22 | 108.73015873 | 7.56 | 15.9 | 2.685 | 1158172 | 10.62355343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724048100 | 15.77 | 0.22 | 1.38 | 15.5 | 15.85 | 15.5 | 721402 |
| 1723788900 | 15.555 | 0.32 | 2.13 | 15.56 | 15.7 | 15.41 | 1516429 |
| 1723702500 | 15.23 | -0.1 | -0.65 | 15.39 | 15.6 | 15.23 | 935727 |
| 1723616100 | 15.33 | 0.17 | 1.12 | 15.32 | 15.51 | 15.23 | 837786 |
| 1723529700 | 15.16 | -0.15 | -0.98 | 15.14 | 15.27 | 15.05 | 1050516 |
| 1723443300 | 15.31 | 0.18 | 1.19 | 15.39 | 15.51 | 15.3 | 588856 |
| 1723184100 | 15.13 | 0.39 | 2.65 | 14.93 | 15.17 | 14.55 | 1709350 |
| 1723097700 | 14.74 | -0.11 | -0.74 | 14.95 | 14.99 | 14.71 | 1022178 |
| 1723011300 | 14.85 | -0.01 | -0.07 | 14.79 | 14.89 | 14.62 | 848193 |
| 1722924900 | 14.86 | -0.05 | -0.34 | 14.87 | 15.08 | 14.73 | 1519530 |
| 1722838500 | 14.91 | -0.63 | -4.05 | 15.15 | 15.19 | 14.86 | 1735605 |
| 1722579300 | 15.54 | -0.2 | -1.27 | 15.37 | 15.62 | 15.25 | 1264673 |
| 1722492900 | 15.74 | 0.3 | 1.94 | 15.56 | 15.755 | 15.42 | 819597 |
| 1722406500 | 15.44 | 0.4 | 2.69 | 15.15 | 15.46 | 15 | 1961544 |
| 1722320100 | 15.035 | -0.09 | -0.56 | 15.16 | 15.26 | 14.96 | 1202491 |
| 1722233700 | 15.12 | 0.17 | 1.14 | 15.1 | 15.2 | 15.04 | 877211 |
| 1721974500 | 14.95 | 0.06 | 0.44 | 15.06 | 15.1 | 14.83 | 1026066 |
| 1721888100 | 14.885 | -0.26 | -1.68 | 14.91 | 15.1 | 14.75 | 1179673 |
| 1721801700 | 15.14 | 0.24 | 1.61 | 14.9 | 15.28 | 14.81 | 1091313 |
| 1721715300 | 14.9 | 0.34 | 2.34 | 14.66 | 14.9 | 14.62 | 1005300 |
| 1721628900 | 14.56 | 0.26 | 1.82 | 14.55 | 14.78 | 14.44 | 870296 |
| 1721369700 | 14.3 | -0.22 | -1.52 | 14.33 | 14.45 | 14.13 | 736002 |
| 1721283300 | 14.52 | -0.18 | -1.22 | 14.66 | 14.66 | 14.44 | 654294 |
| 1721196900 | 14.7 | 0.22 | 1.52 | 14.61 | 14.76 | 14.55 | 631479 |
| 1721110500 | 14.48 | 0.2 | 1.40 | 14.39 | 14.57 | 14.35 | 511291 |
| 1721024100 | 14.28 | -0.06 | -0.42 | 14.46 | 14.53 | 14.25 | 873388 |
| 1720764900 | 14.34 | 0.04 | 0.28 | 14.43 | 14.49 | 14.29 | 658961 |
| 1720678500 | 14.3 | 0.22 | 1.56 | 14.2 | 14.4 | 14.19 | 544176 |
| 1720592100 | 14.08 | -0.11 | -0.78 | 14.17 | 14.18 | 13.99 | 658080 |
| 1720505700 | 14.19 | 0.02 | 0.14 | 14.23 | 14.28 | 14.14 | 648551 |
| 1720419300 | 14.17 | -0.11 | -0.77 | 14.29 | 14.29 | 14.1 | 483704 |
| 1720160100 | 14.28 | -0.01 | -0.07 | 14.24 | 14.3 | 14.1 | 546579 |
| 1720073700 | 14.29 | 0.3 | 2.14 | 14.18 | 14.355 | 14.12 | 697568 |
| 1719987300 | 13.99 | -0.05 | -0.36 | 14.04 | 14.05 | 13.82 | 676670 |
| 1719900900 | 14.04 | -0.01 | -0.07 | 14.19 | 14.29 | 13.955 | 2220697 |
| 1719814500 | 14.05 | 0 | 0.00 | 13.97 | 14.11 | 13.94 | 717102 |
| 1719555300 | 14.05 | -0.12 | -0.85 | 14.24 | 14.28 | 13.955 | 569381 |
| 1719468900 | 14.17 | -0.21 | -1.46 | 14.19 | 14.33 | 14.04 | 925484 |
| 1719382500 | 14.38 | -0.18 | -1.24 | 14.36 | 14.5 | 14.23 | 1173912 |
| 1719296100 | 14.56 | 0.19 | 1.32 | 14.46 | 14.61 | 14.35 | 1370632 |
| 1719209700 | 14.37 | -0.03 | -0.21 | 14.45 | 14.54 | 14.27 | 508594 |
| 1718950500 | 14.4 | -0.05 | -0.35 | 14.6 | 14.74 | 14.35 | 1584892 |
| 1718864100 | 14.45 | -0.03 | -0.21 | 14.53 | 14.53 | 14.39 | 1456327 |
| 1718777700 | 14.48 | 0 | 0.00 | 14.52 | 14.59 | 14.37 | 867700 |
| 1718691300 | 14.48 | 0.4 | 2.80 | 14.27 | 14.51 | 14.05 | 1232582 |
| 1718604900 | 14.085 | -0.04 | -0.25 | 14.13 | 14.2 | 14.05 | 658684 |
| 1718345700 | 14.12 | -0.14 | -0.98 | 14.2 | 14.27 | 14.02 | 1003722 |
| 1718259300 | 14.26 | 0.17 | 1.21 | 14.2 | 14.33 | 14.15 | 704618 |
| 1718172900 | 14.09 | -0.33 | -2.29 | 13.85 | 14.12 | 13.79 | 1009460 |
| 1718086500 | 14.42 | -0.16 | -1.06 | 14.42 | 14.53 | 14.29 | 770838 |
| 1717740900 | 14.575 | 0.05 | 0.38 | 14.57 | 14.615 | 14.53 | 468023 |
| 1717654500 | 14.52 | 0.1 | 0.69 | 14.55 | 14.59 | 14.4 | 856880 |
| 1717568100 | 14.42 | -0.01 | -0.07 | 14.47 | 14.61 | 14.38 | 1142341 |
| 1717481700 | 14.43 | 0 | 0.00 | 14.42 | 14.6 | 14.4 | 705221 |
| 1717395300 | 14.43 | 0.27 | 1.91 | 14.3 | 14.46 | 14.3 | 1253297 |
| 1717136100 | 14.16 | 0.17 | 1.22 | 14.12 | 14.2 | 14.02 | 2062915 |
| 1717049700 | 13.99 | 0.15 | 1.08 | 13.69 | 14.04 | 13.69 | 887888 |
| 1716963300 | 13.84 | -0.33 | -2.33 | 14.01 | 14.08 | 13.795 | 1034976 |
| 1716876900 | 14.17 | -0.05 | -0.35 | 14.28 | 14.29 | 14.08 | 971912 |
| 1716790500 | 14.22 | 0.2 | 1.43 | 14.1 | 14.24 | 14.06 | 647540 |
| 1716531300 | 14.02 | 0.07 | 0.50 | 13.8 | 14.035 | 13.74 | 1514518 |
| 1716444900 | 13.95 | -0.17 | -1.20 | 14.12 | 14.29 | 13.91 | 3494312 |
| 1716358500 | 14.12 | -0.4 | -2.75 | 14.33 | 14.48 | 14.1 | 1390372 |
| 1716272100 | 14.52 | 0.66 | 4.76 | 14.04 | 14.62 | 14 | 3080835 |
| 1716185700 | 13.86 | -0.1 | -0.72 | 13.98 | 14.06 | 13.66 | 1036245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
