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 | 0.29 | 1.97817189632 | 14.66 | 15.28 | 14.13 | 871441 | 14.7337883 | DE |
| 4 | 0.76 | 5.35588442565 | 14.19 | 15.28 | 13.82 | 786016 | 14.34564982 | DE |
| 12 | 1.96 | 15.0885296382 | 12.99 | 15.28 | 12.87 | 998528 | 14.12944622 | DE |
| 26 | 2.19 | 17.1630094044 | 12.76 | 15.28 | 11.75 | 898527 | 13.5081101 | DE |
| 52 | 3.71 | 33.0071174377 | 11.24 | 15.28 | 10.6 | 837988 | 12.65237377 | DE |
| 156 | 2.34 | 18.5567010309 | 12.61 | 15.28 | 9.96 | 998787 | 12.29952381 | DE |
| 260 | 7.45 | 99.3333333333 | 7.5 | 15.28 | 2.685 | 1159941 | 10.51975432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1715926500 | 13.96 | 0.15 | 1.09 | 13.73 | 14.045 | 13.69 | 984253 |
| 1715840100 | 13.81 | 0.33 | 2.45 | 13.64 | 13.85 | 13.55 | 1327297 |
| 1715753700 | 13.48 | -0.19 | -1.39 | 13.78 | 13.86 | 13.46 | 743078 |
| 1715667300 | 13.67 | 0.38 | 2.86 | 13.5 | 13.68 | 13.41 | 1149801 |
| 1715580900 | 13.29 | 0.01 | 0.08 | 13.31 | 13.49 | 13.25 | 737226 |
| 1715321700 | 13.28 | 0.2 | 1.53 | 13.17 | 13.29 | 13.06 | 770223 |
| 1715235300 | 13.08 | -0.17 | -1.28 | 13.34 | 13.37 | 13.01 | 933304 |
| 1715148900 | 13.25 | 0.13 | 0.99 | 13.17 | 13.28 | 13.15 | 825729 |
| 1715062500 | 13.12 | 0.11 | 0.85 | 13.09 | 13.17 | 13.025 | 841114 |
| 1714976100 | 13.01 | -0.09 | -0.69 | 13.13 | 13.13 | 12.87 | 754901 |
| 1714716900 | 13.1 | 0.06 | 0.46 | 13.08 | 13.14 | 12.88 | 460814 |
| 1714630500 | 13.04 | 0.06 | 0.46 | 12.99 | 13.115 | 12.93 | 775878 |
| 1714544100 | 12.98 | -0.11 | -0.84 | 13 | 13.02 | 12.86 | 793271 |
| 1714457700 | 13.09 | -0.11 | -0.83 | 13.33 | 13.36 | 13.07 | 546750 |
| 1714371300 | 13.2 | 0.13 | 0.99 | 13.19 | 13.24 | 12.94 | 912191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
