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 | -0.23 | -1.3649851632 | 16.85 | 17.14 | 16.71 | 519829 | 16.87830873 | DE |
| 4 | 0.89 | 5.65797838525 | 15.73 | 17.14 | 15.62 | 586032 | 16.35755222 | DE |
| 12 | 0.35 | 2.15119852489 | 16.27 | 17.14 | 15 | 599228 | 15.82746243 | DE |
| 26 | 1.12 | 7.22580645161 | 15.5 | 17.14 | 13.09 | 904605 | 14.99002163 | DE |
| 52 | 4.58 | 38.0398671096 | 12.04 | 17.14 | 11.81 | 941474 | 14.40962711 | DE |
| 156 | 4.82 | 40.8474576271 | 11.8 | 17.14 | 9.96 | 981270 | 12.70614563 | DE |
| 260 | 6.88 | 70.636550308 | 9.74 | 17.14 | 4.36 | 1114547 | 11.21898664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 16.87 | 0 | 0.00 | 16.97 | 16.97 | 16.75 | 346754 |
| 1739510100 | 16.87 | 0.14 | 0.84 | 16.92 | 17.14 | 16.85 | 680803 |
| 1739423700 | 16.73 | -0.15 | -0.89 | 17.02 | 17.02 | 16.71 | 555998 |
| 1739337300 | 16.88 | -0.15 | -0.88 | 16.93 | 16.96 | 16.82 | 420396 |
| 1739250900 | 17.03 | 0.31 | 1.85 | 16.85 | 17.03 | 16.739999 | 595196 |
| 1739164500 | 16.719999 | -0.05 | -0.30 | 16.71 | 16.91 | 16.645 | 441751 |
| 1738905300 | 16.77 | 0.28 | 1.70 | 16.71 | 17.005 | 16.52 | 817746 |
| 1738818900 | 16.489999 | 0.31 | 1.92 | 16.25 | 16.52 | 16.14 | 919388 |
| 1738732500 | 16.18 | 0.06 | 0.37 | 16.3 | 16.35 | 16.149999 | 547949 |
| 1738646100 | 16.12 | 0.04 | 0.25 | 16.149999 | 16.335 | 16.059999 | 837504 |
| 1738559700 | 16.079999 | -0.42 | -2.55 | 16.01 | 16.309999 | 16.01 | 584464 |
| 1738300500 | 16.5 | 0.29 | 1.79 | 16.37 | 16.5 | 16.26 | 903186 |
| 1738214100 | 16.21 | 0.11 | 0.68 | 16 | 16.37 | 15.95 | 510944 |
| 1738127700 | 16.1 | 0.29 | 1.83 | 15.91 | 16.129999 | 15.84 | 529877 |
| 1738041300 | 15.81 | 0.07 | 0.44 | 15.82 | 15.9 | 15.76 | 392166 |
| 1737695700 | 15.74 | 0.04 | 0.25 | 15.76 | 15.88 | 15.67 | 645794 |
| 1737609300 | 15.7 | -0.29 | -1.81 | 15.95 | 15.95 | 15.66 | 534509 |
| 1737522900 | 15.99 | 0.34 | 2.17 | 15.86 | 16 | 15.77 | 440274 |
| 1737436500 | 15.65 | 0.02 | 0.13 | 15.73 | 15.81 | 15.62 | 429910 |
| 1737350100 | 15.63 | 0.04 | 0.26 | 15.69 | 15.72 | 15.62 | 425715 |
| 1737090900 | 15.59 | 0 | 0.00 | 15.65 | 15.67 | 15.56 | 346811 |
| 1737004500 | 15.59 | -0.01 | -0.06 | 15.9 | 15.99 | 15.59 | 495507 |
| 1736918100 | 15.6 | 0.02 | 0.13 | 15.53 | 15.69 | 15.53 | 631180 |
| 1736831700 | 15.58 | 0.02 | 0.13 | 15.61 | 15.74 | 15.53 | 296565 |
| 1736745300 | 15.56 | -0.09 | -0.58 | 15.6 | 15.75 | 15.52 | 468385 |
| 1736486100 | 15.65 | -0.17 | -1.07 | 15.87 | 15.9 | 15.59 | 268080 |
| 1736399700 | 15.82 | 0.13 | 0.83 | 15.53 | 15.83 | 15.51 | 558073 |
| 1736313300 | 15.69 | 0.16 | 1.03 | 15.54 | 15.75 | 15.47 | 619698 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
