Mercado fechado

ALS Limited (ALQ.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
13,04-0,26 (-1,95%)
No fechamento: 04:10PM AEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202413,2513,2512,8113,0413,04823.851
18 de abr. de 202413,1113,3513,1113,3013,30819.083
17 de abr. de 202413,2013,2313,1013,1313,13329.669
16 de abr. de 202413,2013,2913,0413,1313,13845.525
15 de abr. de 202413,4413,4513,2213,2913,29689.398
12 de abr. de 202413,2913,4613,2513,4113,411.508.224
11 de abr. de 202413,2413,5013,2413,4313,43760.078
10 de abr. de 202413,5313,7013,2713,4913,49686.494
09 de abr. de 202413,2113,4813,2013,4313,431.057.540
08 de abr. de 202413,0613,3613,0313,2913,291.412.029
05 de abr. de 202413,0913,1212,9613,0013,00640.273
04 de abr. de 202413,1613,2412,8513,1613,16629.730
03 de abr. de 202412,9713,0712,8912,9712,97606.370
02 de abr. de 202412,5513,1312,5012,9812,98906.344
28 de mar. de 202413,2613,2613,0613,1313,13685.162
27 de mar. de 202412,8813,1212,7713,0513,051.601.745
26 de mar. de 202412,9212,9812,5412,9112,912.420.428
25 de mar. de 202413,7313,7412,8013,0713,071.829.994
22 de mar. de 202413,4013,8113,3613,7313,731.156.257
21 de mar. de 202413,2913,4613,2813,4613,461.239.386
20 de mar. de 202413,1813,2213,1013,1513,15681.082
19 de mar. de 202413,0013,2012,9713,1513,15517.706
18 de mar. de 202413,0513,2413,0413,0413,04669.305
15 de mar. de 202413,0013,2013,0013,1513,151.550.836
14 de mar. de 202413,1413,3112,9213,2413,24590.652
13 de mar. de 202413,0013,1913,0013,1113,11705.302
12 de mar. de 202412,9713,2212,9012,9812,98339.063
11 de mar. de 202413,1513,1612,9012,9012,90540.493
08 de mar. de 202413,0813,2512,9913,2113,21839.681
07 de mar. de 202412,8013,1612,7713,0513,051.186.023
06 de mar. de 202412,2512,7912,2112,7912,791.323.628
05 de mar. de 202412,0912,3112,0012,3012,301.344.148
04 de mar. de 202412,0312,1111,9612,1112,11723.739
01 de mar. de 202412,0112,2011,9712,0012,001.454.409
29 de fev. de 202412,0812,1311,9311,9311,932.238.074
28 de fev. de 202412,0712,1011,9412,0912,09438.392
27 de fev. de 202412,0012,0511,8111,9711,97749.206
26 de fev. de 202412,1812,2911,9912,0712,07405.744
23 de fev. de 202412,2412,3012,1112,1912,19238.168
22 de fev. de 202412,1212,3112,0212,1212,12366.362
21 de fev. de 202412,1012,2812,0712,1212,12853.999
20 de fev. de 202412,1612,2012,0612,0812,08440.159
19 de fev. de 202412,0412,2211,9812,0312,03459.269
16 de fev. de 202412,2412,3911,9612,0212,02581.872
15 de fev. de 202412,0412,0711,8912,0012,00832.036
14 de fev. de 202411,8512,0111,7511,9511,95652.868
13 de fev. de 202412,2312,3111,9711,9911,99558.662
12 de fev. de 202412,3512,4012,2012,2412,24218.815
09 de fev. de 202412,3012,3812,2212,2812,28794.771
08 de fev. de 202412,2712,2712,2712,2712,27-
07 de fev. de 202412,4612,4912,2612,2712,27667.655
06 de fev. de 202412,3212,3412,1812,2912,29381.825
05 de fev. de 202412,4112,4812,2512,3312,33373.408
02 de fev. de 202412,3912,6412,3212,6112,61557.752
01 de fev. de 202412,6212,6212,2612,2812,28835.274
31 de jan. de 202412,4612,7112,4612,6712,67800.230
30 de jan. de 202412,6712,6912,3612,4412,441.061.248
29 de jan. de 202412,7712,8012,6612,6712,67723.112
25 de jan. de 202412,7612,7612,6012,6512,65559.233
24 de jan. de 202412,8012,8112,6712,6912,69395.633
23 de jan. de 202412,7012,8112,6912,6912,69706.640
22 de jan. de 202412,7012,7212,6112,7112,71351.534
19 de jan. de 202412,5512,6012,3812,5112,51572.034
18 de jan. de 202412,3412,4512,2512,4012,40539.836
17 de jan. de 202412,3812,5212,3312,4812,48478.926
16 de jan. de 202412,2512,4212,2212,3512,35459.868
15 de jan. de 202412,4912,5112,4212,4312,4334.253
12 de jan. de 202412,4012,4812,3412,4712,47434.801
11 de jan. de 202412,5012,5912,4512,4812,48526.335
10 de jan. de 202412,6012,6412,0712,4212,42624.191
09 de jan. de 202412,7012,7712,6412,6612,66364.900
08 de jan. de 202412,5512,6812,4812,5112,51319.078
05 de jan. de 202412,7212,7612,5612,5612,56320.731
04 de jan. de 202412,8012,8012,5912,6812,68273.453
03 de jan. de 202412,7512,8012,6012,6812,68364.832
02 de jan. de 202412,8212,9412,8012,9012,90237.795
29 de dez. de 202312,8512,9112,7912,8512,85392.853
28 de dez. de 202312,8412,9912,7612,8712,87260.652
27 de dez. de 202312,9013,0012,7212,7212,72404.373
22 de dez. de 202312,8012,8012,5912,6812,68416.599
21 de dez. de 202312,8112,9112,7012,7412,74813.271
20 de dez. de 202312,8812,8812,6912,7512,75530.953
19 de dez. de 202312,5012,6312,4712,6312,63629.570
18 de dez. de 202312,5112,6012,4212,4712,47695.331
15 de dez. de 202312,8612,8712,6712,7012,701.918.086
14 de dez. de 202312,9413,0312,7312,7712,771.211.809
13 de dez. de 202312,7612,7912,7012,7612,76509.208
12 de dez. de 202312,6012,8312,6012,7712,77739.233
11 de dez. de 202312,7112,8012,6512,6512,65713.947
08 de dez. de 202312,6112,6912,5512,6512,651.006.323
07 de dez. de 202312,6012,6912,5312,6212,62887.046
06 de dez. de 202312,4012,7312,3112,6612,661.196.246
05 de dez. de 202312,3712,4012,2312,3012,30659.838
04 de dez. de 202312,4012,5612,3612,4012,40802.293
01 de dez. de 202312,2712,3212,1712,2912,29481.547
30 de nov. de 202312,2012,2912,1212,2412,241.104.699
29 de nov. de 202312,0212,1712,0112,1212,12508.287
28 de nov. de 202312,0212,1711,9912,0312,03663.742
27 de nov. de 202312,1912,2712,0612,0912,09372.549
24 de nov. de 202312,0212,2511,9712,2012,20557.426
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...