ALS Historical Data - ALQ

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
ALS Ltd ALQ Australian Stock Exchange Ordinary Share AU000000ALQ6
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.35 -4.0% 8.39 8.34 8.62 8.40 8.74 15:50:00
more quote information »

ALQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9010.1958.349.231,662,896-1.51-15.25%
1 Month9.7010.1958.349.491,188,220-1.31-13.51%
3 Months8.9910.1958.349.411,171,640-0.60-6.67%
6 Months7.4810.1952.6858.721,353,6440.9112.17%
1 Year7.9410.1952.6857.991,691,9090.455.67%
3 Years5.9110.1952.6857.581,717,3732.4841.96%
5 Years5.6810.1952.6856.301,988,7302.7147.71%

ALQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 8.74 0.04 0.52% 8.63 8.95 8.55 2,512,429
Feb 26 2020 8.695 -0.41 -4.45% 8.74 9.00 8.63 2,003,008
Feb 25 2020 9.10 -0.38 -4.01% 9.00 9.20 8.76 3,241,538
Feb 24 2020 9.48 -0.43 -4.34% 9.76 9.78 9.32 1,376,638
Feb 21 2020 9.91 -0.03 -0.3% 9.95 10.11 9.89 542,198
Feb 20 2020 9.94 0.15 1.53% 9.90 10.195 9.85 1,151,099
Feb 19 2020 9.79 0.15 1.56% 9.59 9.81 9.59 1,796,328
Feb 18 2020 9.64 -0.12 -1.23% 9.74 9.75 9.58 935,374
Feb 17 2020 9.76 0.03 0.31% 9.71 9.83 9.62 514,103
Feb 16 2020 9.73 0.10 1.04% 9.73 9.73 9.73 0.00
Feb 13 2020 9.63 0.00 0.0% 9.63 9.63 9.63 0.00
Feb 12 2020 9.63 -0.02 -0.16% 9.76 9.825 9.63 985,746
Feb 11 2020 9.645 0.15 1.63% 9.60 9.68 9.51 957,404
Feb 10 2020 9.49 0.00 0.0% 9.61 9.61 9.48 788,157
Feb 07 2020 9.49 -0.13 -1.35% 9.65 9.69 9.48 458,553
Feb 06 2020 9.62 -0.02 -0.21% 9.75 9.75 9.58 868,849
Feb 05 2020 9.64 0.09 0.94% 9.64 9.67 9.57 1,869,100
Feb 04 2020 9.55 -0.10 -1.04% 9.52 9.61 9.52 670,866
Feb 03 2020 9.65 0.00 0.0% 9.65 9.65 9.65 0.00
Jan 31 2020 9.65 0.01 0.1% 9.70 9.775 9.62 1,097,450
Jan 30 2020 9.64 0.01 0.1% 9.70 9.72 9.55 1,058,417
Jan 29 2020 9.63 -0.10 -1.03% 9.82 9.90 9.61 1,061,318
Jan 28 2020 9.73 0.07 0.72% 9.43 9.77 9.43 1,120,405
Your Recent History
ASX
ALQ
ALS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 13:30:50