Als Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 22.050 | 22.310 | 21.070 | 22.070 | 21.646 | 1,074,426 |
| 2025-11-11 | 22.060 | 22.350 | 21.730 | 21.940 | 21.519 | 1,221,826 |
| 2025-11-10 | 21.720 | 22.000 | 21.350 | 21.940 | 21.519 | 1,061,515 |
| 2025-11-07 | 21.920 | 21.920 | 21.020 | 21.770 | 21.352 | 1,791,584 |
| 2025-11-06 | 22.230 | 22.330 | 21.860 | 21.940 | 21.519 | 1,357,404 |
| 2025-11-05 | 21.860 | 22.020 | 21.420 | 21.790 | 21.372 | 2,560,459 |
| 2025-11-04 | 21.750 | 21.960 | 21.730 | 21.890 | 21.470 | 759,258 |
| 2025-11-03 | 21.700 | 21.960 | 21.610 | 21.880 | 21.460 | 1,373,688 |
| 2025-10-31 | 21.650 | 21.995 | 21.520 | 21.720 | 21.303 | 1,295,685 |
| 2025-10-30 | 21.300 | 21.700 | 21.210 | 21.660 | 21.244 | 1,302,315 |
| 2025-10-29 | 21.420 | 21.630 | 21.290 | 21.380 | 20.969 | 1,785,002 |
| 2025-10-28 | 22.000 | 22.060 | 21.670 | 21.670 | 21.254 | 1,673,049 |
| 2025-10-27 | 22.050 | 22.100 | 21.820 | 22.020 | 21.597 | 3,230,427 |
| 2025-10-24 | 22.130 | 22.190 | 21.930 | 21.960 | 21.538 | 1,043,151 |
| 2025-10-23 | 21.890 | 22.080 | 21.690 | 21.990 | 21.568 | 1,424,002 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2310 AUD |
| 2025-11-26 | 0.1940 AUD |
| 2025-07-03 | 0.1970 AUD |
| 2024-11-27 | 0.1890 AUD |
| 2024-06-12 | 0.1960 AUD |
| 2023-11-23 | 0.1960 AUD |
| 2023-06-09 | 0.1940 AUD |
| 2022-11-24 | 0.2030 AUD |
| 2022-06-06 | 0.1700 AUD |
| 2021-12-02 | 0.1580 AUD |
| 2021-06-07 | 0.1460 AUD |
| 2020-11-26 | 0.0850 AUD |
| 2020-06-05 | 0.0610 AUD |
| 2019-11-27 | 0.1150 AUD |
| 2019-06-03 | 0.1150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.