AWC.AX - Alumina Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20172.252.292.212.222.2217,395,449
Nov 21, 20172.212.262.192.242.2422,778,071
Nov 20, 20172.212.232.202.212.2116,668,152
Nov 17, 20172.282.292.192.232.2310,782,293
Nov 16, 20172.252.292.242.262.2612,887,007
Nov 15, 20172.252.272.212.232.239,648,974
Nov 14, 20172.292.302.242.282.2810,801,748
Nov 13, 20172.252.312.232.302.309,928,837
Nov 10, 20172.272.292.242.242.2417,435,062
Nov 09, 20172.422.442.322.332.3316,018,337
Nov 08, 20172.362.442.352.422.429,554,297
Nov 07, 20172.412.432.382.382.3837,244,901
Nov 06, 20172.442.442.382.402.408,771,771
Nov 03, 20172.452.452.412.442.448,306,640
Nov 02, 20172.402.462.392.442.448,785,472
Nov 01, 20172.362.402.352.392.3918,154,529
Oct 31, 20172.412.412.322.342.3412,787,281
Oct 30, 20172.432.442.402.402.404,291,678
Oct 27, 20172.442.462.412.422.4211,722,053
Oct 26, 20172.442.442.392.442.448,931,729
Oct 25, 20172.422.452.412.432.4329,944,924
Oct 24, 20172.352.422.352.412.4116,222,184
Oct 23, 20172.332.362.322.342.348,671,842
Oct 20, 20172.292.362.282.322.3229,960,601
Oct 19, 20172.302.392.292.322.3219,110,444
Oct 18, 20172.252.312.242.292.2919,281,672
Oct 17, 20172.252.262.232.252.258,260,290
Oct 16, 20172.242.252.222.252.256,198,056
Oct 13, 20172.212.242.182.242.246,896,363
Oct 12, 20172.232.242.182.212.214,883,930
Oct 11, 20172.212.232.202.232.2317,121,841
Oct 10, 20172.202.232.172.222.227,825,470
Oct 09, 20172.252.272.212.222.226,899,915
Oct 06, 20172.262.262.242.262.2614,576,057
Oct 05, 20172.242.262.232.242.2413,468,072
Oct 04, 20172.222.252.222.242.247,662,882
Oct 03, 20172.262.282.222.232.239,176,815
Oct 02, 20172.222.262.202.252.257,916,870
Sep 29, 20172.182.212.162.202.2018,207,336
Sep 28, 20172.152.192.142.162.168,641,864
Sep 27, 20172.132.172.122.152.1510,551,868
Sep 26, 20172.182.182.152.162.165,841,432
Sep 25, 20172.172.182.132.172.175,543,078
Sep 22, 20172.202.202.152.172.178,487,461
Sep 21, 20172.222.242.192.192.1913,954,008
Sep 20, 20172.182.182.152.172.177,158,287
Sep 19, 20172.192.192.152.172.176,788,589
Sep 18, 20172.182.202.152.182.186,304,966
Sep 15, 20172.182.182.132.152.1519,049,288
Sep 14, 20172.182.192.162.192.197,781,630
Sep 13, 20172.222.232.192.202.207,638,765
Sep 12, 20172.202.222.182.212.2119,424,017
Sep 11, 20172.182.182.142.162.165,470,176
Sep 08, 20172.172.202.152.192.1912,096,778
Sep 07, 20172.162.172.132.162.168,277,789
Sep 06, 20172.142.142.112.142.147,063,438
Sep 05, 20172.132.152.122.152.154,633,210
Sep 04, 20172.152.162.132.132.134,854,428
Sep 01, 20172.152.172.132.162.1610,605,843
Aug 31, 20172.102.142.102.122.1216,575,397
Aug 30, 20172.102.122.082.092.096,301,541
Aug 29, 20172.072.132.072.082.0812,042,534
Aug 29, 20170.0754 Dividend
Aug 28, 20172.162.162.122.122.046,369,017
Aug 25, 20172.162.182.142.152.0720,807,982
Aug 24, 20172.122.162.092.152.0720,241,857
Aug 23, 20172.052.072.022.031.9614,755,892
Aug 22, 20172.032.062.022.041.977,741,602
Aug 21, 20172.052.052.022.021.953,778,944
Aug 18, 20172.032.052.002.051.985,610,857
Aug 17, 20172.072.092.052.061.997,252,486
Aug 16, 20172.012.062.012.041.9712,822,571
Aug 15, 20171.982.031.972.011.948,735,765
Aug 14, 20171.961.981.961.971.907,969,461
Aug 11, 20171.961.961.931.941.879,454,764
Aug 10, 20171.982.011.961.981.9110,399,693
Aug 09, 20171.982.001.961.971.9012,157,642
Aug 08, 20171.921.961.921.931.869,093,636
Aug 07, 20171.891.921.891.911.847,471,360
Aug 04, 20171.881.901.871.891.825,752,949
Aug 03, 20171.881.911.871.911.848,333,608
Aug 02, 20171.911.911.871.881.829,560,636
Aug 01, 20171.891.921.871.901.8311,576,192
Jul 31, 20171.891.911.881.901.838,656,019
Jul 28, 20171.911.931.881.891.837,212,525
Jul 27, 20171.921.941.921.931.867,134,976
Jul 26, 20171.921.941.911.931.867,500,605
Jul 25, 20171.901.921.891.911.847,888,618
Jul 24, 20171.901.911.881.901.849,407,341
Jul 21, 20171.911.921.881.911.8511,636,775
Jul 20, 20171.941.971.911.911.859,914,925
Jul 19, 20171.992.001.931.971.907,011,763
Jul 18, 20172.042.041.991.991.916,756,535
Jul 17, 20171.992.041.992.031.965,932,376
Jul 14, 20172.012.031.981.991.9216,030,044
Jul 13, 20172.042.051.971.991.9112,166,478
Jul 12, 20172.032.042.012.031.966,703,443
Jul 11, 20172.042.052.012.041.976,544,422
Jul 10, 20172.052.072.032.041.976,782,790
Jul 07, 20172.012.062.002.031.9613,884,418
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...