ALS Ltd (ALQ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 3.70125578321 | 15.13 | 15.75 | 15 | 392254 | 15.17180481 | DE |
| 4 | -0.01 | -0.0636942675159 | 15.7 | 15.87 | 15 | 637633 | 15.3642695 | DE |
| 12 | 1.2 | 8.28157349896 | 14.49 | 16.5 | 13.89 | 802901 | 15.11381563 | DE |
| 26 | 1.4 | 9.79706088174 | 14.29 | 16.5 | 13.09 | 1002596 | 14.84009769 | DE |
| 52 | 3.14 | 25.0199203187 | 12.55 | 16.5 | 11.75 | 936740 | 14.1654165 | DE |
| 156 | 2.61 | 19.9541284404 | 13.08 | 16.5 | 9.96 | 995965 | 12.61097697 | DE |
| 260 | 6.45 | 69.8051948052 | 9.24 | 16.5 | 4.36 | 1110138 | 11.1935109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 15.53 | 0.29 | 1.90 | 15.3 | 15.53 | 15.26 | 459658 |
| 1736140500 | 15.24 | 0 | 0.00 | 15.35 | 15.35 | 15.2 | 534759 |
| 1735881300 | 15.24 | 0.14 | 0.93 | 15.1 | 15.28 | 15.09 | 312036 |
| 1735794900 | 15.1 | 0.02 | 0.13 | 15 | 15.2 | 15 | 427805 |
| 1735617660 | 15.08 | -0.16 | -1.05 | 15.13 | 15.27 | 15.07 | 294417 |
| 1735535700 | 15.24 | -0.01 | -0.03 | 15.25 | 15.28 | 15.13 | 356994 |
| 1735276500 | 15.245 | -0.2 | -1.26 | 15.64 | 15.64 | 15.23 | 611092 |
| 1735014060 | 15.44 | 0.04 | 0.26 | 15.4 | 15.44 | 15.24 | 271215 |
| 1734930900 | 15.4 | 0.19 | 1.25 | 15.31 | 15.41 | 15.2 | 497109 |
| 1734671700 | 15.21 | -0.07 | -0.46 | 15.38 | 15.43 | 15.18 | 969341 |
| 1734585300 | 15.28 | -0.35 | -2.24 | 15.13 | 15.305 | 15.13 | 1653494 |
| 1734498900 | 15.63 | 0.08 | 0.51 | 15.55 | 15.69 | 15.5 | 874849 |
| 1734412500 | 15.55 | 0.41 | 2.71 | 15.14 | 15.565 | 15.09 | 981243 |
| 1734326100 | 15.14 | -0.23 | -1.50 | 15.39 | 15.39 | 15.14 | 518435 |
| 1734066900 | 15.37 | 0.04 | 0.26 | 15.22 | 15.37 | 15.1 | 387221 |
| 1733980500 | 15.33 | -0.13 | -0.84 | 15.47 | 15.61 | 15.2 | 619001 |
| 1733894100 | 15.46 | -0.32 | -2.03 | 15.73 | 15.76 | 15.4 | 768838 |
| 1733807700 | 15.78 | 0.13 | 0.83 | 15.7 | 15.87 | 15.62 | 761905 |
| 1733721300 | 15.65 | -0.15 | -0.95 | 15.83 | 15.92 | 15.65 | 612131 |
| 1733462100 | 15.8 | -0.23 | -1.43 | 15.99 | 16.02 | 15.77 | 873554 |
| 1733375700 | 16.03 | 0.23 | 1.46 | 15.73 | 16.079999 | 15.73 | 469769 |
| 1733289300 | 15.8 | 0.05 | 0.32 | 15.93 | 15.93 | 15.75 | 509971 |
| 1733202900 | 15.75 | -0.14 | -0.88 | 15.86 | 15.96 | 15.69 | 676434 |
| 1733116500 | 15.89 | 0.32 | 2.06 | 15.73 | 15.98 | 15.7 | 722529 |
| 1732857300 | 15.57 | -0.26 | -1.64 | 15.79 | 15.83 | 15.57 | 866928 |
| 1732770900 | 15.83 | -0.14 | -0.88 | 15.97 | 16.04 | 15.83 | 661543 |
| 1732684500 | 15.97 | -0.08 | -0.50 | 15.94 | 16.04 | 15.83 | 771809 |
| 1732598100 | 16.05 | -0.2 | -1.23 | 16.27 | 16.34 | 16.03 | 848075 |
| 1732511700 | 16.25 | 0.02 | 0.12 | 16.42 | 16.5 | 16.2 | 1558822 |
| 1732252500 | 16.23 | 0.61 | 3.91 | 15.94 | 16.32 | 15.85 | 1206640 |
| 1732166100 | 15.62 | 0.37 | 2.43 | 15.52 | 15.62 | 15.29 | 1903895 |
| 1732079700 | 15.25 | -0.28 | -1.80 | 15.42 | 15.47 | 15.16 | 1762897 |
| 1731993300 | 15.53 | 0.89 | 6.08 | 14.87 | 15.62 | 14.73 | 2164549 |
| 1731906900 | 14.64 | -0.21 | -1.41 | 14.68 | 14.83 | 14.61 | 1325853 |
| 1731647700 | 14.85 | 0.22 | 1.50 | 14.72 | 14.9 | 14.575 | 589025 |
| 1731561300 | 14.63 | -0.14 | -0.95 | 14.76 | 14.86 | 14.63 | 703054 |
| 1731474900 | 14.77 | -0.18 | -1.17 | 14.81 | 14.9 | 14.59 | 1031976 |
| 1731388500 | 14.945 | -0.02 | -0.10 | 15.03 | 15.06 | 14.83 | 582585 |
| 1731302100 | 14.96 | 0.14 | 0.94 | 14.81 | 15.01 | 14.81 | 838799 |
| 1731042900 | 14.82 | -0.01 | -0.07 | 15.19 | 15.52 | 14.72 | 1187417 |
| 1730956500 | 14.83 | 0.07 | 0.47 | 14.73 | 14.84 | 14.645 | 1028692 |
| 1730870100 | 14.76 | 0.44 | 3.07 | 14.49 | 14.76 | 14.49 | 874074 |
| 1730783700 | 14.32 | 0.12 | 0.85 | 14.08 | 14.34 | 14.04 | 580376 |
| 1730697300 | 14.2 | 0.17 | 1.21 | 14.23 | 14.24 | 14.12 | 549723 |
| 1730438100 | 14.03 | -0.09 | -0.64 | 14.01 | 14.12 | 13.98 | 748218 |
| 1730351700 | 14.12 | -0.02 | -0.14 | 14.18 | 14.2 | 13.97 | 802843 |
| 1730265300 | 14.14 | -0.09 | -0.63 | 14.3 | 14.39 | 14.13 | 687674 |
| 1730178900 | 14.23 | 0.2 | 1.39 | 14.27 | 14.27 | 14.04 | 658093 |
| 1730092500 | 14.035 | -0.04 | -0.25 | 14.1 | 14.13 | 13.96 | 528217 |
| 1729833300 | 14.07 | 0.04 | 0.29 | 14.06 | 14.13 | 13.89 | 450848 |
| 1729746900 | 14.03 | 0 | 0.00 | 13.96 | 14.15 | 13.94 | 645797 |
| 1729660500 | 14.03 | -0.08 | -0.57 | 14.1 | 14.12 | 13.98 | 536990 |
| 1729574100 | 14.11 | -0.27 | -1.88 | 14.29 | 14.31 | 13.96 | 1282943 |
| 1729487700 | 14.38 | 0.12 | 0.84 | 14.39 | 14.42 | 14.24 | 605514 |
| 1729228500 | 14.26 | -0.08 | -0.56 | 14.27 | 14.41 | 14.23 | 599623 |
| 1729142100 | 14.34 | 0.12 | 0.84 | 14.36 | 14.36 | 14.14 | 998122 |
| 1729055700 | 14.22 | -0.19 | -1.32 | 14.4 | 14.49 | 14.2 | 532497 |
| 1728969300 | 14.41 | -0.03 | -0.21 | 14.49 | 14.52 | 14.32 | 947078 |
| 1728882900 | 14.44 | 0.03 | 0.21 | 14.46 | 14.48 | 14.37 | 384308 |
| 1728623700 | 14.41 | 0.06 | 0.42 | 14.39 | 14.43 | 14.29 | 529781 |
| 1728537300 | 14.35 | -0.1 | -0.69 | 14.44 | 14.48 | 14.28 | 1121119 |
| 1728450900 | 14.45 | 0.06 | 0.42 | 14.52 | 14.66 | 14.435 | 648197 |
| 1728364500 | 14.39 | -0.15 | -1.03 | 14.46 | 14.52 | 14.25 | 662763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
