ALS Ltd Historical Data - ALQ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
ALS Ltd (ALQ)
ALS Ltd (ALQ) Historical

ALS Ltd (ALQ)

14.34

0.04

(0.28%)

Closed July 13 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	1.12834978843	14.18	14.49	13.99	606896	14.20215563	DE
4	0.14	0.985915492958	14.2	14.74	13.82	935274	14.266021	DE
12	1.23	9.38215102975	13.11	14.74	12.81	1007869	13.95703945	DE
26	1.84	14.72	12.5	14.74	11.75	877479	13.3909167	DE
52	3.7	34.7744360902	10.64	14.74	10.56	880007	12.47967251	DE
156	2.01	16.301703163	12.33	14.74	9.96	1011054	12.27397304	DE
260	6.82	90.6914893617	7.52	14.74	2.685	1187150	10.39669301	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714112100	13.07	-0.31	-2.32	13.2	13.26	12.95	690055
1713939300	13.38	0.12	0.90	13.28	13.465	13.225	1141801
1713852900	13.26	-0.18	-1.34	13.36	13.36	13.21	640115
1713766500	13.44	0.38	2.91	13.14	13.47	13.12	752617
1713507300	13.06	-0.25	-1.88	13.25	13.25	12.81	823851
1713420900	13.31	0.18	1.37	13.11	13.35	13.11	819083
1713334500	13.13	-0.05	-0.38	13.2	13.23	13.1	329669
1713248100	13.18	-0.14	-1.05	13.2	13.29	13.04	845525
1713161700	13.32	-0.08	-0.60	13.44	13.45	13.215	684994

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions