ALS Limited Historical Data - CP4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ALS Limited (CP4)
ALS Limited (CP4) Historical

ALS Limited (CP4)

9.30

-0.25

(-2.62%)

Closed 11 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-2.10526315789	9.5	9.5	9.5	15	9.5	DE
4	0	0	9.3	9.5	9.05	6	9.44473684	DE
12	0.65	7.51445086705	8.65	9.75	8.65	18	9.25034482	DE
26	0.5	5.68181818182	8.8	9.75	8.25	194	8.86555245	DE
52	1.75	23.178807947	7.55	9.75	7.2	176	8.47990162	DE
156	2.05	28.275862069	7.25	9.75	6.45	185	8.10544157	DE
260	2.05	28.275862069	7.25	9.75	6.45	185	8.10544157	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	9.5	0	0.00	9.5	9.5	9.5	0
1736458020	9.5	0	0.00	9.5	9.5	9.5	0
1736371620	9.5	0	0.00	9.5	9.5	9.5	0
1736285220	9.5	0.45	4.97	9.5	9.5	9.5	15
1736198820	9.05	0	0.00	9.05	9.05	9.05	0
1735939620	9.05	0	0.00	9.05	9.05	9.05	0
1735853220	9.05	0	0.00	9.05	9.05	9.05	0
1735594020	9.05	0	0.00	9.05	9.05	9.05	0
1735334820	9.05	-0.25	-2.69	9.05	9.05	9.05	1
1734989220	9.3	-0.15	-1.59	9.3	9.3	9.3	3
1734730020	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734643620	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734557220	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734470820	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734384420	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734125220	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1734038820	9.4499999	-0.2	-2.07	9.4499999	9.4499999	9.4499999	10
1733952420	9.65	0	0.00	9.65	9.65	9.65	0
1733866020	9.65	0.15	1.58	9.65	9.65	9.65	20
1733779620	9.5	0	0.00	9.5	9.5	9.5	0
1733520420	9.5	-0.25	-2.56	9.5	9.5	9.5	9
1733434020	9.75	0	0.00	9.75	9.75	9.75	0
1733347620	9.75	0	0.00	9.75	9.75	9.75	0
1733261220	9.75	0	0.00	9.75	9.75	9.75	0
1733174820	9.75	0	0.00	9.75	9.75	9.75	0
1732915620	9.75	0	0.00	9.75	9.75	9.75	0
1732829220	9.75	0	0.00	9.75	9.75	9.75	0
1732742820	9.75	1.1	12.72	9.75	9.75	9.75	33
1732656360	8.65	0	0.00	8.65	8.65	8.65	0
1732569960	8.65	0	0.00	8.65	8.65	8.65	0
1732310760	8.65	0	0.00	8.65	8.65	8.65	0
1732224360	8.65	0	0.00	8.65	8.65	8.65	0
1732137960	8.65	0	0.00	8.65	8.65	8.65	0
1732051560	8.65	0	0.00	8.65	8.65	8.65	0
1731965160	8.65	0	0.00	8.65	8.65	8.65	0
1731705960	8.65	0	0.00	8.65	8.65	8.65	0
1731619560	8.65	0	0.00	8.65	8.65	8.65	0
1731533160	8.65	0	0.00	8.65	8.65	8.65	0
1731446760	8.65	0	0.00	8.65	8.65	8.65	0
1731360360	8.65	0	0.00	8.65	8.65	8.65	0
1731101160	8.65	0	0.00	8.65	8.65	8.65	0
1731014760	8.65	0	0.00	8.65	8.65	8.65	0
1730928360	8.65	0	0.00	8.65	8.65	8.65	0
1730841960	8.65	0	0.00	8.65	8.65	8.65	0
1730755560	8.65	0	0.00	8.65	8.65	8.65	0
1730496360	8.65	0	0.00	8.65	8.65	8.65	0
1730409960	8.65	0	0.00	8.65	8.65	8.65	0
1730323560	8.65	0	0.00	8.65	8.65	8.65	0
1730237160	8.65	-0.1	-1.14	8.65	8.65	8.65	54
1730147160	8.75	0	0.00	8.75	8.75	8.75	0
1729887960	8.75	0	0.00	8.75	8.75	8.75	0
1729801560	8.75	0	0.00	8.75	8.75	8.75	0
1729715160	8.75	0	0.00	8.75	8.75	8.75	0
1729628760	8.75	0	0.00	8.75	8.75	8.75	0
1729542360	8.75	0	0.00	8.75	8.75	8.75	0
1729283160	8.75	0	0.00	8.75	8.75	8.75	0
1729196760	8.75	0	0.00	8.75	8.75	8.75	0
1729110360	8.75	0	0.00	8.75	8.75	8.75	0
1729023960	8.75	0.5	6.06	8.75	8.75	8.75	220
1728889200	8.25	0	0.00	8.25	8.25	8.25	0
1728630000	8.25	0	0.00	8.25	8.25	8.25	0

Intercontinental Exchange

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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