Als Ltd (ALQ.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 21.81 | 22.18 | 21.73 | 22.18 | +2.12% | 1,570,160 |
| 2026-09-02 | 21.76 | 21.95 | 21.56 | 21.72 | -1.59% | 1,031,351 |
| 2026-09-01 | 21.90 | 22.12 | 21.65 | 22.07 | -0.72% | 1,262,591 |
| 2026-08-31 | 22.08 | 22.49 | 21.83 | 22.23 | +0.05% | 1,540,290 |
| 2026-08-28 | 22.51 | 22.73 | 22.22 | 22.22 | -0.76% | 1,392,464 |
| 2026-08-27 | 22.50 | 22.61 | 22.27 | 22.39 | -0.93% | 980,215 |
| 2026-08-26 | 22.53 | 22.79 | 22.39 | 22.60 | +0.76% | 2,302,527 |
| 2026-08-25 | 22.29 | 22.57 | 22.02 | 22.43 | +0.31% | 1,417,705 |
| 2026-08-24 | 22.44 | 22.53 | 22.04 | 22.36 | +0.99% | 1,063,823 |
| 2026-08-21 | 21.80 | 22.15 | 21.70 | 22.14 | +0.73% | 1,525,880 |
| 2026-08-20 | 22.67 | 22.67 | 21.89 | 21.98 | -0.14% | 1,213,066 |
| 2026-08-19 | 21.75 | 22.30 | 21.75 | 22.01 | -0.54% | 886,991 |
| 2026-08-18 | 22.40 | 22.58 | 22.13 | 22.13 | -1.64% | 597,966 |
| 2026-08-17 | 22.41 | 22.63 | 22.15 | 22.50 | +0.63% | 1,819,105 |
| 2026-08-14 | 22.50 | 23.46 | 22.31 | 22.36 | -2.74% | 1,076,562 |
| 2026-08-13 | 23.26 | 23.48 | 22.87 | 22.99 | -1.84% | 972,494 |
| 2026-08-12 | 23.31 | 23.56 | 23.16 | 23.42 | -0.17% | 809,675 |
| 2026-08-11 | 23.20 | 23.57 | 23.15 | 23.46 | +0.09% | 803,472 |
| 2026-08-10 | 23.29 | 23.68 | 23.23 | 23.44 | +0.26% | 743,894 |
| 2026-08-07 | 23.60 | 23.88 | 22.93 | 23.38 | -0.55% | 1,626,720 |
| 2026-08-06 | 22.99 | 23.88 | 22.93 | 23.51 | +2.13% | 2,791,831 |
| 2026-08-05 | 22.49 | 23.02 | 22.35 | 23.02 | +3.65% | 1,420,527 |
| 2026-08-04 | 21.79 | 22.35 | 21.76 | 22.21 | +1.74% | 1,571,766 |
| 2026-08-03 | 21.30 | 22.06 | 21.03 | 21.83 | +1.02% | 881,720 |
| 2026-07-31 | 21.45 | 21.78 | 21.29 | 21.61 | +0.93% | 1,327,387 |
| 2026-07-30 | 21.21 | 21.77 | 20.94 | 21.41 | +0.80% | 2,030,723 |
| 2026-07-29 | 22.00 | 22.00 | 21.11 | 21.24 | -2.66% | 2,962,106 |
| 2026-07-28 | 22.16 | 22.75 | 21.50 | 21.82 | +2.63% | 2,399,370 |
| 2026-07-27 | 20.84 | 21.39 | 20.64 | 21.26 | +3.91% | 2,205,563 |
| 2026-07-24 | 21.98 | 22.03 | 20.46 | 20.46 | -7.59% | 2,632,177 |
| 2026-07-23 | 22.46 | 22.83 | 22.07 | 22.14 | -0.85% | 1,617,704 |
| 2026-07-22 | 21.93 | 22.45 | 21.76 | 22.33 | +1.41% | 988,665 |
| 2026-07-21 | 21.76 | 22.13 | 21.52 | 22.02 | +1.01% | 847,134 |
| 2026-07-20 | 21.95 | 22.13 | 21.58 | 21.80 | -0.73% | 1,093,119 |
| 2026-07-17 | 21.95 | 21.97 | 21.61 | 21.96 | +0.18% | 840,685 |
| 2026-07-16 | 22.06 | 22.21 | 21.37 | 21.92 | -1.44% | 1,347,584 |
| 2026-07-15 | 22.25 | 22.39 | 22.14 | 22.24 | +0.59% | 607,914 |
| 2026-07-14 | 22.18 | 22.28 | 21.75 | 22.11 | -0.94% | 843,389 |
| 2026-07-13 | 22.24 | 22.61 | 22.15 | 22.32 | -0.98% | 1,048,352 |
| 2026-07-10 | 22.55 | 22.77 | 22.09 | 22.54 | +1.35% | 882,159 |
| 2026-07-09 | 22.35 | 22.48 | 22.05 | 22.24 | -1.02% | 964,556 |
| 2026-07-08 | 22.96 | 22.96 | 22.13 | 22.47 | -2.94% | 1,272,464 |
| 2026-07-07 | 23.29 | 23.59 | 22.87 | 23.15 | -0.69% | 1,689,986 |
| 2026-07-06 | 23.18 | 23.63 | 23.14 | 23.31 | -0.47% | 950,152 |
| 2026-07-03 | 23.10 | 23.42 | 22.71 | 23.42 | +2.49% | 1,133,846 |
| 2026-07-02 | 23.02 | 23.13 | 22.78 | 22.85 | -0.78% | 2,667,728 |
| 2026-07-01 | 23.00 | 23.23 | 22.77 | 23.03 | +0.83% | 2,020,361 |
| 2026-06-30 | 22.79 | 23.00 | 22.70 | 22.84 | -0.04% | 1,463,995 |
| 2026-06-29 | 23.09 | 23.28 | 22.51 | 22.85 | +0.79% | 895,596 |
| 2026-06-26 | 22.39 | 22.75 | 22.22 | 22.67 | +0.85% | 1,488,964 |
| 2026-06-25 | 22.68 | 23.06 | 22.32 | 22.48 | -1.96% | 2,032,950 |
| 2026-06-24 | 22.23 | 22.93 | 22.03 | 22.93 | +1.42% | 3,789,807 |
| 2026-06-23 | 22.95 | 23.10 | 22.52 | 22.61 | -1.22% | 1,545,787 |
| 2026-06-22 | 22.66 | 23.00 | 22.49 | 22.89 | +1.28% | 1,679,937 |
| 2026-06-19 | 23.35 | 23.56 | 22.60 | 22.60 | -3.25% | 8,376,829 |
| 2026-06-18 | 22.89 | 23.36 | 22.82 | 23.36 | -0.26% | 2,511,458 |
| 2026-06-17 | 22.63 | 23.56 | 22.63 | 23.42 | +1.04% | 1,757,867 |
| 2026-06-16 | 23.40 | 23.62 | 23.03 | 23.18 | -1.36% | 1,644,471 |
| 2026-06-15 | 23.65 | 23.84 | 23.21 | 23.50 | +4.26% | 1,906,585 |
| 2026-06-12 | 22.64 | 22.82 | 22.35 | 22.54 | +1.17% | 1,720,735 |
| 2026-06-11 | 22.38 | 22.71 | 22.04 | 22.28 | -2.02% | 2,674,468 |
| 2026-06-10 | 23.55 | 23.60 | 22.52 | 22.74 | -3.44% | 1,542,529 |
| 2026-06-09 | 23.56 | 23.80 | 22.98 | 23.55 | -0.59% | 1,035,456 |
| 2026-06-05 | 23.81 | 23.87 | 23.49 | 23.69 | -0.13% | 1,106,910 |
| 2026-06-04 | 23.47 | 23.94 | 23.47 | 23.72 | -0.08% | 1,041,014 |
| 2026-06-03 | 23.84 | 24.04 | 23.36 | 23.74 | +0.85% | 1,410,351 |
| 2026-06-02 | 23.05 | 23.58 | 23.05 | 23.54 | -1.13% | 2,274,553 |
| 2026-06-01 | 23.45 | 23.94 | 23.32 | 23.81 | +0.93% | 954,501 |
| 2026-05-29 | 23.36 | 24.05 | 23.36 | 23.59 | +0.68% | 2,663,160 |
| 2026-05-28 | 23.85 | 24.01 | 23.18 | 23.43 | -3.18% | 1,811,398 |
| 2026-05-27 | 23.92 | 24.35 | 23.92 | 24.20 | +0.83% | 1,395,733 |
| 2026-05-26 | 24.44 | 24.44 | 23.95 | 24.00 | -1.19% | 1,260,560 |
| 2026-05-25 | 24.04 | 24.29 | 23.03 | 24.29 | +1.00% | 1,083,746 |
| 2026-05-22 | 23.96 | 24.41 | 23.72 | 24.05 | +1.01% | 1,944,079 |
| 2026-05-21 | 23.75 | 24.05 | 23.30 | 23.81 | +2.85% | 2,861,569 |
| 2026-05-20 | 23.20 | 23.66 | 22.99 | 23.15 | -0.73% | 1,999,840 |
| 2026-05-19 | 22.70 | 23.32 | 22.11 | 23.32 | +6.83% | 1,982,540 |
| 2026-05-18 | 22.00 | 22.90 | 21.32 | 21.83 | -1.67% | 2,604,784 |
| 2026-05-15 | 22.38 | 22.82 | 22.05 | 22.20 | -0.31% | 2,196,881 |
| 2026-05-14 | 22.00 | 22.33 | 21.81 | 22.27 | +2.25% | 2,005,340 |
| 2026-05-13 | 21.30 | 21.81 | 21.14 | 21.78 | +2.06% | 974,454 |
| 2026-05-12 | 21.75 | 21.95 | 20.99 | 21.34 | -3.83% | 2,036,224 |
| 2026-05-11 | 22.13 | 23.00 | 21.95 | 22.19 | -0.63% | 1,053,574 |
| 2026-05-08 | 22.28 | 22.54 | 22.02 | 22.33 | -2.02% | 1,240,620 |
| 2026-05-07 | 21.87 | 22.79 | 21.87 | 22.79 | +2.94% | 1,696,442 |
| 2026-05-06 | 21.83 | 22.32 | 21.45 | 22.14 | +2.88% | 1,643,041 |
| 2026-05-05 | 21.32 | 21.55 | 20.49 | 21.52 | +0.23% | 1,660,087 |
| 2026-05-04 | 21.66 | 21.96 | 21.36 | 21.47 | +0.51% | 1,124,652 |
| 2026-05-01 | 21.50 | 21.50 | 21.12 | 21.36 | +0.38% | 1,452,382 |
| 2026-04-30 | 20.50 | 21.28 | 20.27 | 21.28 | +0.71% | 2,557,624 |
| 2026-04-29 | 21.62 | 21.62 | 20.98 | 21.13 | -0.19% | 2,027,657 |
| 2026-04-28 | 21.13 | 21.25 | 21.00 | 21.17 | -1.03% | 1,247,729 |
| 2026-04-27 | 20.56 | 21.41 | 20.55 | 21.39 | +0.14% | 888,415 |
| 2026-04-24 | 20.91 | 21.43 | 20.90 | 21.36 | -0.74% | 1,728,550 |
| 2026-04-23 | 21.80 | 22.00 | 21.35 | 21.52 | -3.63% | 1,703,409 |
| 2026-04-22 | 22.23 | 22.36 | 22.05 | 22.33 | +0.09% | 1,291,386 |
| 2026-04-21 | 22.13 | 22.62 | 22.12 | 22.31 | -0.31% | 1,077,505 |
| 2026-04-20 | 22.58 | 22.58 | 22.17 | 22.38 | +1.08% | 1,219,356 |
| 2026-04-17 | 22.31 | 22.69 | 22.11 | 22.14 | -0.45% | 1,029,076 |
| 2026-04-16 | 22.36 | 22.49 | 22.14 | 22.24 | +0.50% | 872,991 |
| 2026-04-15 | 23.00 | 23.00 | 22.04 | 22.13 | +1.00% | 1,315,749 |
| 2026-04-14 | 22.50 | 22.50 | 21.89 | 21.91 | -0.41% | 1,037,071 |
| 2026-04-13 | 22.06 | 22.48 | 22.00 | 22.00 | -2.78% | 1,484,705 |
| 2026-04-10 | 22.30 | 22.89 | 22.19 | 22.63 | +0.62% | 879,616 |
| 2026-04-09 | 22.52 | 22.70 | 22.30 | 22.49 | -1.92% | 1,238,452 |
| 2026-04-08 | 22.55 | 23.13 | 22.00 | 22.93 | +7.05% | 2,117,756 |
| 2026-04-07 | 21.66 | 21.70 | 21.02 | 21.42 | +2.24% | 1,056,684 |
| 2026-04-02 | 21.60 | 21.84 | 20.83 | 20.95 | -2.78% | 2,381,199 |
| 2026-04-01 | 21.32 | 21.90 | 21.20 | 21.55 | +3.61% | 2,628,740 |
| 2026-03-31 | 20.05 | 20.96 | 20.02 | 20.80 | +2.97% | 2,814,033 |
| 2026-03-30 | 19.50 | 20.21 | 19.50 | 20.20 | +1.00% | 2,353,133 |
| 2026-03-27 | 19.73 | 20.22 | 19.73 | 20.00 | -0.74% | 1,472,769 |
| 2026-03-26 | 20.60 | 20.60 | 20.06 | 20.15 | -1.71% | 1,664,611 |
| 2026-03-25 | 19.58 | 20.50 | 19.50 | 20.50 | +5.13% | 1,997,626 |
| 2026-03-24 | 20.62 | 20.63 | 19.43 | 19.50 | +1.14% | 2,850,158 |
| 2026-03-23 | 19.70 | 19.70 | 19.28 | 19.28 | -2.92% | 2,013,298 |
| 2026-03-20 | 20.77 | 20.77 | 19.77 | 19.86 | -2.84% | 3,309,671 |
| 2026-03-19 | 20.56 | 21.14 | 20.18 | 20.44 | -5.06% | 1,961,658 |
| 2026-03-18 | 21.12 | 21.71 | 21.12 | 21.53 | +1.94% | 1,046,725 |
| 2026-03-17 | 20.92 | 21.24 | 20.82 | 21.12 | +0.52% | 1,344,182 |
| 2026-03-16 | 20.80 | 21.46 | 20.64 | 21.01 | -2.87% | 1,941,389 |
| 2026-03-13 | 22.33 | 22.41 | 21.57 | 21.63 | -4.04% | 1,907,654 |
| 2026-03-12 | 22.66 | 22.87 | 22.36 | 22.54 | -1.31% | 1,440,895 |
| 2026-03-11 | 23.00 | 23.17 | 22.66 | 22.84 | -0.31% | 1,450,242 |
| 2026-03-10 | 22.95 | 23.09 | 22.67 | 22.91 | +1.24% | 3,783,575 |
| 2026-03-09 | 23.19 | 23.39 | 22.48 | 22.63 | -5.71% | 1,873,507 |
| 2026-03-06 | 23.65 | 24.38 | 23.65 | 24.00 | -1.92% | 1,424,205 |
| 2026-03-05 | 25.00 | 25.11 | 24.05 | 24.47 | -0.41% | 1,983,525 |
| 2026-03-04 | 25.29 | 25.49 | 24.22 | 24.57 | -3.99% | 2,065,813 |
| 2026-03-03 | 25.85 | 26.05 | 25.33 | 25.59 | -1.73% | 1,550,487 |
| 2026-03-02 | 25.72 | 26.17 | 25.35 | 26.04 | +1.64% | 1,628,110 |
| 2026-02-27 | 25.03 | 25.83 | 24.80 | 25.62 | +0.55% | 1,538,634 |
| 2026-02-26 | 25.50 | 25.66 | 25.29 | 25.48 | +0.71% | 1,233,909 |
| 2026-02-25 | 24.94 | 25.38 | 24.67 | 25.30 | +1.44% | 1,744,076 |
| 2026-02-24 | 24.75 | 25.05 | 24.00 | 24.94 | +2.63% | 1,510,218 |
| 2026-02-23 | 24.57 | 24.84 | 24.22 | 24.30 | -1.10% | 746,230 |
| 2026-02-20 | 24.27 | 24.63 | 24.12 | 24.57 | -0.24% | 640,121 |
| 2026-02-19 | 24.38 | 24.63 | 23.99 | 24.63 | +2.88% | 1,432,152 |
| 2026-02-18 | 23.72 | 24.01 | 23.62 | 23.94 | +0.38% | 908,772 |
| 2026-02-17 | 23.90 | 24.00 | 23.62 | 23.85 | +0.13% | 536,496 |
| 2026-02-16 | 24.10 | 24.16 | 23.68 | 23.82 | -0.83% | 2,178,574 |
| 2026-02-13 | 24.55 | 24.71 | 23.79 | 24.02 | -2.08% | 1,680,649 |
| 2026-02-12 | 24.65 | 24.87 | 24.35 | 24.53 | -0.37% | 1,682,567 |
| 2026-02-11 | 24.50 | 24.66 | 24.27 | 24.62 | +1.95% | 912,141 |
| 2026-02-10 | 24.00 | 24.23 | 23.65 | 24.15 | +2.94% | 1,623,831 |
| 2026-02-09 | 22.95 | 23.57 | 22.85 | 23.46 | +2.22% | 1,435,701 |
| 2026-02-06 | 23.34 | 23.47 | 22.92 | 22.95 | -3.89% | 2,259,770 |
| 2026-02-05 | 24.42 | 24.45 | 23.67 | 23.88 | -2.57% | 1,876,584 |
| 2026-02-04 | 24.50 | 24.74 | 24.16 | 24.51 | -0.61% | 1,684,059 |
| 2026-02-03 | 24.40 | 24.81 | 24.21 | 24.66 | +1.77% | 2,416,585 |
| 2026-02-02 | 24.15 | 24.43 | 24.11 | 24.23 | -1.66% | 3,067,146 |
| 2026-01-30 | 25.14 | 25.28 | 24.64 | 24.64 | +1.94% | 3,319,387 |
| 2026-01-29 | 24.25 | 24.32 | 24.00 | 24.17 | -0.37% | 935,303 |
| 2026-01-28 | 24.00 | 24.53 | 24.00 | 24.26 | -0.57% | 1,682,046 |
| 2026-01-27 | 24.27 | 24.48 | 23.97 | 24.40 | +1.33% | 1,455,850 |
| 2026-01-23 | 23.72 | 24.18 | 23.69 | 24.08 | +0.00% | 1,432,283 |
| 2026-01-22 | 24.10 | 24.23 | 23.91 | 24.08 | +0.17% | 1,118,508 |
| 2026-01-21 | 23.92 | 24.10 | 23.89 | 24.04 | +0.21% | 855,209 |
| 2026-01-20 | 23.61 | 24.13 | 23.61 | 23.99 | +0.63% | 868,558 |
| 2026-01-19 | 23.75 | 24.01 | 23.65 | 23.84 | -0.08% | 772,847 |
| 2026-01-16 | 23.33 | 23.91 | 23.29 | 23.86 | +1.88% | 697,526 |
| 2026-01-15 | 23.20 | 23.50 | 23.04 | 23.42 | +1.96% | 1,498,752 |
| 2026-01-14 | 22.85 | 23.23 | 22.85 | 22.97 | -0.35% | 581,189 |
| 2026-01-13 | 23.25 | 23.46 | 23.05 | 23.05 | +0.30% | 834,937 |
| 2026-01-12 | 22.87 | 23.23 | 22.84 | 22.98 | +1.10% | 799,818 |
| 2026-01-09 | 22.90 | 22.99 | 22.72 | 22.73 | -0.13% | 730,745 |
| 2026-01-08 | 22.46 | 23.03 | 22.27 | 22.76 | +1.83% | 942,117 |
| 2026-01-07 | 22.00 | 22.41 | 22.00 | 22.35 | +0.86% | 605,247 |
| 2026-01-06 | 22.15 | 22.26 | 22.00 | 22.16 | +0.86% | 745,152 |
| 2026-01-05 | 21.87 | 22.15 | 21.87 | 21.97 | -0.41% | 482,979 |
| 2026-01-02 | 22.02 | 22.13 | 21.91 | 22.06 | +0.09% | 388,147 |
| 2025-12-31 | 21.74 | 22.15 | 21.74 | 22.04 | -0.68% | 400,138 |
| 2025-12-30 | 22.34 | 22.36 | 22.13 | 22.19 | +0.36% | 309,314 |
| 2025-12-29 | 22.37 | 22.39 | 22.03 | 22.11 | -0.45% | 266,668 |
| 2025-12-24 | 22.33 | 22.45 | 21.93 | 22.21 | -0.31% | 300,934 |
| 2025-12-23 | 21.98 | 22.41 | 21.60 | 22.28 | +0.13% | 711,766 |
| 2025-12-22 | 22.00 | 22.25 | 21.86 | 22.25 | +0.59% | 788,985 |
| 2025-12-19 | 21.38 | 22.12 | 21.38 | 22.12 | +3.08% | 2,616,903 |
| 2025-12-18 | 21.50 | 21.85 | 21.33 | 21.46 | -0.60% | 1,293,443 |
| 2025-12-17 | 21.70 | 21.90 | 21.40 | 21.59 | -0.69% | 1,895,222 |
| 2025-12-16 | 21.53 | 21.79 | 21.52 | 21.74 | +1.16% | 1,073,025 |
| 2025-12-15 | 22.00 | 22.00 | 21.49 | 21.49 | -1.38% | 1,270,868 |
| 2025-12-12 | 21.60 | 21.79 | 21.43 | 21.79 | +2.35% | 1,440,234 |
| 2025-12-11 | 21.30 | 21.58 | 21.21 | 21.29 | -0.05% | 1,226,801 |
| 2025-12-10 | 21.48 | 21.74 | 21.23 | 21.30 | -1.21% | 1,170,953 |
| 2025-12-09 | 22.10 | 22.10 | 21.48 | 21.56 | -2.00% | 858,331 |
| 2025-12-08 | 22.24 | 22.39 | 21.98 | 22.00 | -0.68% | 880,393 |
| 2025-12-05 | 22.00 | 22.15 | 21.67 | 22.15 | +1.65% | 1,585,615 |
| 2025-12-04 | 21.81 | 21.86 | 21.55 | 21.79 | -0.82% | 843,439 |
| 2025-12-03 | 22.14 | 22.29 | 21.66 | 21.97 | -0.09% | 1,789,600 |
| 2025-12-02 | 22.30 | 22.30 | 21.82 | 21.99 | -0.23% | 1,615,262 |
| 2025-12-01 | 22.08 | 22.28 | 21.91 | 22.04 | -1.30% | 1,109,588 |
| 2025-11-28 | 22.09 | 22.42 | 21.96 | 22.33 | +0.45% | 1,246,543 |
| 2025-11-27 | 21.73 | 22.23 | 21.73 | 22.23 | +1.00% | 885,971 |
| 2025-11-26 | 21.33 | 22.04 | 21.33 | 22.01 | +1.34% | 1,734,282 |
| 2025-11-25 | 21.69 | 21.95 | 21.58 | 21.72 | +0.42% | 1,014,217 |
| 2025-11-24 | 21.69 | 21.73 | 21.36 | 21.63 | +1.31% | 1,348,465 |
| 2025-11-21 | 20.90 | 21.41 | 20.50 | 21.35 | +0.71% | 1,947,338 |
| 2025-11-20 | 21.36 | 21.52 | 21.05 | 21.20 | +0.38% | 1,870,740 |
| 2025-11-19 | 21.38 | 21.47 | 20.87 | 21.12 | +1.20% | 2,143,702 |
| 2025-11-18 | 21.12 | 21.97 | 20.83 | 20.87 | -2.89% | 1,941,130 |
| 2025-11-17 | 21.00 | 21.49 | 20.56 | 21.49 | +2.24% | 1,864,361 |
| 2025-11-14 | 20.86 | 21.33 | 20.30 | 21.02 | -3.00% | 1,117,926 |
| 2025-11-13 | 21.98 | 22.34 | 21.50 | 21.67 | -1.81% | 1,220,060 |
| 2025-11-12 | 22.05 | 22.31 | 21.07 | 22.07 | +0.59% | 1,074,426 |
| 2025-11-11 | 22.06 | 22.35 | 21.73 | 21.94 | +0.00% | 1,221,826 |
| 2025-11-10 | 21.72 | 22.00 | 21.35 | 21.94 | +0.78% | 1,061,515 |
| 2025-11-07 | 21.92 | 21.92 | 21.02 | 21.77 | -0.77% | 1,791,584 |
| 2025-11-06 | 22.23 | 22.33 | 21.86 | 21.94 | +0.69% | 1,357,404 |
| 2025-11-05 | 21.86 | 22.02 | 21.42 | 21.79 | -0.46% | 2,560,459 |
| 2025-11-04 | 21.75 | 21.96 | 21.73 | 21.89 | +0.05% | 759,258 |
| 2025-11-03 | 21.70 | 21.96 | 21.61 | 21.88 | +0.74% | 1,373,688 |
| 2025-10-31 | 21.65 | 22.00 | 21.52 | 21.72 | +0.28% | 1,295,685 |
| 2025-10-30 | 21.30 | 21.70 | 21.21 | 21.66 | +1.31% | 1,302,315 |
| 2025-10-29 | 21.42 | 21.63 | 21.29 | 21.38 | -1.34% | 1,785,002 |
| 2025-10-28 | 22.00 | 22.06 | 21.67 | 21.67 | -1.59% | 1,673,049 |
| 2025-10-27 | 22.05 | 22.10 | 21.82 | 22.02 | +0.27% | 3,230,427 |
| 2025-10-24 | 22.13 | 22.19 | 21.93 | 21.96 | -0.14% | 1,043,151 |
| 2025-10-23 | 21.89 | 22.08 | 21.69 | 21.99 | +0.41% | 1,424,002 |
| 2025-10-22 | 22.53 | 22.55 | 21.66 | 21.90 | -2.84% | 1,612,851 |
| 2025-10-21 | 22.46 | 22.63 | 22.30 | 22.54 | +0.63% | 937,396 |
| 2025-10-20 | 22.58 | 22.69 | 22.06 | 22.40 | +0.99% | 1,131,552 |
| 2025-10-17 | 22.22 | 22.33 | 22.00 | 22.18 | -0.89% | 1,655,941 |
| 2025-10-16 | 21.98 | 22.38 | 21.89 | 22.38 | +2.24% | 1,614,556 |
| 2025-10-15 | 21.77 | 21.98 | 21.63 | 21.89 | +1.34% | 1,246,777 |
| 2025-10-14 | 21.52 | 21.62 | 21.34 | 21.60 | -0.14% | 2,247,029 |
| 2025-10-13 | 21.67 | 21.77 | 21.37 | 21.63 | -0.78% | 969,024 |
| 2025-10-10 | 21.98 | 22.12 | 21.68 | 21.80 | -0.46% | 1,603,981 |
| 2025-10-09 | 21.73 | 21.92 | 21.66 | 21.90 | +1.48% | 1,351,666 |
| 2025-10-08 | 21.62 | 21.69 | 21.39 | 21.58 | +0.00% | 1,421,213 |
| 2025-10-07 | 21.59 | 21.91 | 21.57 | 21.58 | -0.23% | 1,971,298 |
| 2025-10-06 | 21.56 | 21.91 | 21.45 | 21.63 | +1.98% | 1,060,711 |
| 2025-10-03 | 21.21 | 21.22 | 20.86 | 21.21 | +1.34% | 1,233,715 |
| 2025-10-02 | 20.26 | 20.93 | 20.22 | 20.93 | +3.72% | 1,978,176 |
| 2025-10-01 | 20.05 | 20.26 | 19.86 | 20.18 | +1.31% | 934,143 |
| 2025-09-30 | 19.81 | 20.00 | 19.57 | 19.92 | +1.07% | 1,382,504 |
| 2025-09-29 | 19.77 | 19.84 | 19.47 | 19.71 | -0.35% | 1,291,183 |
| 2025-09-26 | 19.80 | 19.83 | 19.61 | 19.78 | +0.46% | 1,032,303 |
| 2025-09-25 | 19.00 | 19.82 | 19.00 | 19.69 | -0.15% | 1,691,378 |
| 2025-09-24 | 19.59 | 19.83 | 19.56 | 19.72 | -0.30% | 875,789 |
| 2025-09-23 | 19.80 | 19.86 | 19.02 | 19.78 | +0.20% | 703,132 |
| 2025-09-22 | 19.79 | 19.92 | 19.46 | 19.74 | -1.00% | 797,155 |
| 2025-09-19 | 19.79 | 19.96 | 19.03 | 19.94 | +1.58% | 4,857,079 |
| 2025-09-18 | 19.50 | 19.73 | 19.41 | 19.63 | +0.82% | 1,186,436 |
| 2025-09-17 | 19.54 | 19.62 | 19.43 | 19.47 | -0.41% | 1,189,004 |
| 2025-09-16 | 18.98 | 19.72 | 18.89 | 19.55 | +1.51% | 1,267,501 |
| 2025-09-15 | 19.00 | 19.36 | 18.93 | 19.26 | +0.47% | 1,752,817 |
| 2025-09-12 | 19.20 | 19.26 | 19.11 | 19.17 | +0.31% | 1,028,784 |
| 2025-09-11 | 19.08 | 19.19 | 18.99 | 19.11 | +0.16% | 945,740 |
| 2025-09-10 | 19.00 | 19.13 | 18.86 | 19.08 | +1.06% | 1,205,707 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+10.07%). Schwächster Monat: Mär (-12.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Als Ltd (ALQ.AU)?
22.18 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALQ.AU?
26.17 im Hoch und 18.13 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von Als Ltd?
Historisch war der stärkste Kalendermonat von ALQ.AU der Jan (Durchschnitt +10.07%), der schwächste der Mär (Durchschnitt -12.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 423 Tageskerzen im Closelook-Datenlake.