Want to see AU:ALQ full AI Analyst Report?
ALS (ALQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.11 | 21.15 | 20.76 | 20.89 | 20.89 | +0.67% | 1,294,856 | 0.90 |
| Oct 29, 2026 | 20.67 | 20.80 | 20.48 | 20.75 | 20.75 | +1.47% | 1,160,069 | 0.81 |
| Oct 28, 2026 | 20.20 | 20.62 | 20.14 | 20.45 | 20.45 | +1.49% | 1,242,089 | 0.87 |
| Oct 27, 2026 | 19.99 | 20.24 | 19.50 | 20.15 | 20.15 | +0.80% | 2,584,715 | 1.81 |
| Oct 26, 2026 | 19.54 | 20.22 | 19.47 | 19.99 | 19.99 | +1.42% | 3,000,826 | 2.11 |
| Oct 23, 2026 | 20.23 | 20.31 | 19.71 | 19.71 | 19.71 | -3.24% | 3,217,204 | 2.28 |
| Oct 22, 2026 | 20.20 | 20.55 | 20.08 | 20.37 | 20.37 | +1.09% | 1,093,372 | 0.77 |
| Oct 21, 2026 | 20.20 | 20.20 | 19.91 | 20.15 | 20.15 | +0.40% | 886,446 | 0.61 |
| Oct 20, 2026 | 19.90 | 20.16 | 19.90 | 20.07 | 20.07 | -0.59% | 1,100,730 | 0.75 |
| Oct 19, 2026 | 20.24 | 20.28 | 20.01 | 20.19 | 20.19 | -0.30% | 1,237,621 | 0.85 |
| Oct 16, 2026 | 19.93 | 20.43 | 19.78 | 20.25 | 20.25 | +3.47% | 2,757,231 | 1.93 |
| Oct 15, 2026 | 20.17 | 20.17 | 19.51 | 19.57 | 19.57 | -2.69% | 1,798,998 | 1.27 |
| Oct 14, 2026 | 20.31 | 20.35 | 20.11 | 20.11 | 20.11 | -1.13% | 1,124,630 | 0.80 |
| Oct 13, 2026 | 20.65 | 20.65 | 20.34 | 20.34 | 20.34 | -1.36% | 2,039,598 | 1.45 |
| Oct 12, 2026 | 20.63 | 20.73 | 20.49 | 20.62 | 20.62 | -0.05% | 608,960 | 0.43 |
| Oct 09, 2026 | 20.64 | 20.66 | 20.34 | 20.63 | 20.63 | +0.78% | 863,014 | 0.62 |
| Oct 08, 2026 | 20.70 | 20.94 | 20.39 | 20.47 | 20.47 | -2.94% | 1,287,849 | 0.92 |
| Oct 07, 2026 | 21.15 | 21.17 | 20.88 | 21.09 | 21.09 | +0.86% | 879,512 | 0.63 |
| Oct 06, 2026 | 21.00 | 21.06 | 20.71 | 20.91 | 20.91 | +0.38% | 1,230,589 | 0.88 |
| Oct 05, 2026 | 21.00 | 21.04 | 20.80 | 20.83 | 20.83 | -0.62% | 617,672 | 0.44 |
| Oct 02, 2026 | 20.38 | 20.97 | 20.38 | 20.96 | 20.96 | +1.26% | 968,301 | 0.68 |
| Oct 01, 2026 | 20.77 | 20.85 | 20.57 | 20.70 | 20.70 | -0.72% | 2,361,536 | 1.69 |
| Sep 30, 2026 | 20.56 | 20.96 | 20.42 | 20.85 | 20.85 | +1.86% | 1,810,061 | 1.31 |
| Sep 29, 2026 | 20.56 | 20.67 | 20.43 | 20.47 | 20.47 | -0.63% | 1,667,886 | 1.19 |
| Sep 28, 2026 | 20.60 | 20.88 | 20.33 | 20.60 | 20.60 | -0.15% | 1,373,845 | 0.97 |
| Sep 25, 2026 | 20.95 | 21.08 | 20.41 | 20.63 | 20.63 | -2.78% | 1,798,504 | 1.28 |
| Sep 24, 2026 | 20.34 | 21.22 | 20.08 | 21.22 | 21.22 | +1.73% | 2,416,609 | 1.75 |
| Sep 23, 2026 | 21.47 | 21.47 | 20.86 | 20.86 | 20.86 | -2.48% | 2,041,097 | 1.49 |
| Sep 22, 2026 | 21.32 | 21.68 | 21.18 | 21.39 | 21.39 | +0.19% | 948,658 | 0.68 |
| Sep 21, 2026 | 21.00 | 21.43 | 21.00 | 21.35 | 21.35 | -0.09% | 724,597 | 0.50 |
| Sep 18, 2026 | 21.36 | 21.59 | 21.26 | 21.37 | 21.37 | +1.47% | 2,750,269 | 1.94 |
| Sep 17, 2026 | 20.98 | 21.12 | 20.83 | 21.06 | 21.06 | +0.38% | 1,691,741 | 1.19 |
| Sep 16, 2026 | 21.10 | 21.10 | 20.80 | 20.98 | 20.98 | +0.58% | 1,454,908 | 0.95 |
| Sep 15, 2026 | 20.60 | 20.90 | 20.51 | 20.86 | 20.86 | -0.19% | 1,612,462 | 1.05 |
| Sep 14, 2026 | 21.21 | 21.98 | 20.84 | 20.90 | 20.90 | -0.62% | 981,655 | 0.63 |
| Sep 11, 2026 | 21.06 | 21.13 | 20.76 | 21.03 | 21.03 | -1.41% | 1,359,872 | 0.87 |
| Sep 10, 2026 | 21.57 | 21.71 | 21.28 | 21.33 | 21.33 | -2.34% | 1,853,227 | 1.19 |
| Sep 09, 2026 | 21.50 | 21.94 | 21.27 | 21.84 | 21.84 | +1.58% | 1,289,608 | 0.82 |
| Sep 08, 2026 | 21.75 | 21.99 | 21.45 | 21.50 | 21.50 | -1.29% | 860,736 | 0.54 |
| Sep 07, 2026 | 21.96 | 22.11 | 21.74 | 21.78 | 21.78 | -0.73% | 363,600 | 0.23 |
| Sep 04, 2026 | 22.20 | 22.47 | 21.92 | 21.94 | 21.94 | -1.08% | 990,910 | 0.61 |
| Sep 03, 2026 | 21.81 | 22.18 | 21.73 | 22.18 | 22.18 | +2.12% | 1,570,160 | 0.99 |
| Sep 02, 2026 | 21.76 | 21.95 | 21.56 | 21.72 | 21.72 | -1.59% | 1,031,351 | 0.65 |
| Sep 01, 2026 | 21.90 | 22.12 | 21.65 | 22.07 | 22.07 | -0.72% | 1,262,591 | 0.80 |
| Aug 31, 2026 | 22.08 | 22.49 | 21.83 | 22.23 | 22.23 | +0.05% | 1,540,290 | 0.97 |
| Aug 28, 2026 | 22.51 | 22.73 | 22.22 | 22.22 | 22.22 | -0.76% | 1,392,464 | 0.87 |
| Aug 27, 2026 | 22.50 | 22.61 | 22.27 | 22.39 | 22.39 | -0.93% | 980,215 | 0.61 |
| Aug 26, 2026 | 22.53 | 22.79 | 22.39 | 22.60 | 22.60 | +0.76% | 2,302,527 | 1.43 |
| Aug 25, 2026 | 22.29 | 22.57 | 22.02 | 22.43 | 22.43 | +0.31% | 1,417,705 | 0.88 |
| Aug 24, 2026 | 22.44 | 22.53 | 22.04 | 22.36 | 22.36 | +0.99% | 1,063,823 | 0.66 |