U.S. markets close in 5 hours 24 minutes

Alumina Limited (AWC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.7800+0.0350 (+2.01%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20211.74001.78501.74001.78001.780010,958,071
Apr 14, 20211.76501.77501.72501.74501.74509,382,313
Apr 13, 20211.80501.80501.75001.76001.760011,031,300
Apr 12, 20211.82001.82751.79501.80501.80506,621,251
Apr 09, 20211.83001.83001.79501.82001.820010,898,124
Apr 08, 20211.79001.83001.78501.82001.820010,719,223
Apr 07, 20211.73001.79501.72501.78501.785012,573,580
Apr 06, 20211.74501.76001.73001.73501.73509,107,644
Apr 01, 20211.76501.77001.74501.77001.77007,262,771
Mar 31, 20211.73501.78501.73501.74001.740015,046,283
Mar 30, 20211.78001.79001.73001.73501.735012,075,292
Mar 29, 20211.76001.77501.74001.77001.770013,408,051
Mar 26, 20211.69501.74001.69001.73001.730016,535,699
Mar 25, 20211.66001.70001.65001.68501.685012,391,506
Mar 24, 20211.65001.65501.63001.64001.640014,638,024
Mar 23, 20211.68001.70001.66501.67501.675010,935,512
Mar 22, 20211.67501.69501.66001.68501.68509,466,386
Mar 19, 20211.68501.70001.65501.67001.670018,104,586
Mar 18, 20211.68501.71001.68501.70001.700012,863,572
Mar 17, 20211.72501.73001.65001.68001.680020,654,008
Mar 16, 20211.73501.76001.72001.73001.730010,421,641
Mar 15, 20211.73501.76001.71001.74001.740010,816,283
Mar 12, 20211.76001.77001.73251.75001.750012,030,603
Mar 11, 20211.80501.81001.75001.76001.760019,126,933
Mar 10, 20211.80501.80501.78001.78501.785019,325,344
Mar 09, 20211.73001.81001.73001.79001.790018,934,886
Mar 08, 20211.75001.75501.72001.74001.740013,015,789
Mar 05, 20211.72001.72501.68501.71001.710020,522,111
Mar 04, 20211.72001.75501.70001.75001.750020,398,157
Mar 03, 20211.66001.71001.65501.69501.695016,524,263
Mar 02, 20211.64501.66501.60251.62501.625020,392,759
Mar 01, 20211.61501.64001.61001.62001.620013,945,785
Feb 26, 20211.62001.66751.61501.62001.620018,326,385
Feb 26, 20210.037575 Dividend
Feb 25, 20211.69001.72501.67001.71001.672416,940,228
Feb 24, 20211.65501.68001.65001.67001.63338,651,365
Feb 23, 20211.65001.68001.61001.65501.618647,392,964
Feb 22, 20211.70001.71501.66501.69001.652920,152,967
Feb 19, 20211.73501.74001.66501.68001.643118,455,562
Feb 18, 20211.75001.78001.73501.74501.706711,945,343
Feb 17, 20211.74001.75501.72501.74501.706710,268,997
Feb 16, 20211.71501.73501.71001.73501.69697,705,767
Feb 15, 20211.71001.71751.69251.70001.66265,667,582
Feb 12, 20211.69001.69501.67251.68501.64805,221,114
Feb 11, 20211.69001.71001.67001.67501.63827,608,790
Feb 10, 20211.72001.73001.68501.69001.65299,869,581
Feb 09, 20211.74001.75001.71001.71001.672410,970,068
Feb 08, 20211.71501.74501.70001.73001.69206,973,964
Feb 05, 20211.70501.72001.68501.70501.66759,929,286
Feb 04, 20211.69001.69501.67001.69501.65786,486,439
Feb 03, 20211.68001.69251.65501.67501.638213,164,967
Feb 02, 20211.69501.70001.65501.67001.633318,619,579
Feb 01, 20211.66001.68001.63501.67501.638216,182,893
Jan 29, 20211.73501.75501.67751.69501.657815,239,538
Jan 28, 20211.67001.72501.66501.71501.677312,966,044
Jan 27, 20211.70501.72001.67751.69001.652915,251,943
Jan 25, 20211.72501.74501.70001.74501.706711,548,019
Jan 22, 20211.73501.74001.71001.72001.682217,336,268
Jan 21, 20211.82001.82501.73001.77001.731119,411,869
Jan 20, 20211.78001.81001.76501.80501.76538,988,839
Jan 19, 20211.77001.82001.77001.80501.765312,027,137
Jan 18, 20211.81001.81501.75001.76501.726210,262,491
Jan 15, 20211.84501.86001.83001.83501.79479,049,063
Jan 14, 20211.84001.84501.80501.83001.78986,830,166
Jan 13, 20211.83001.84501.81501.84001.79968,688,006
Jan 12, 20211.86501.86501.83251.84001.79969,521,882
Jan 11, 20211.86001.88501.83501.86001.819110,751,317
Jan 08, 20211.94001.94501.87501.89501.85347,442,278
Jan 07, 20211.91001.94001.90501.93501.892513,140,532
Jan 06, 20211.88001.91001.85001.87001.82898,102,397
Jan 05, 20211.86001.88501.84501.88001.83878,840,606
Jan 04, 20211.83501.89501.82001.88001.838711,509,833
Dec 31, 20201.84001.85251.82501.83501.79475,723,605
Dec 30, 20201.82001.85001.81251.84001.79969,291,012
Dec 29, 20201.83501.85001.82501.84001.79965,060,262
Dec 24, 20201.81501.84501.81501.83001.78982,502,943
Dec 23, 20201.82001.83001.79501.81001.770210,878,704
Dec 22, 20201.85501.86001.81251.82501.784912,940,039
Dec 21, 20201.81001.87501.81001.87501.833811,712,969
Dec 18, 20201.83001.85501.81501.83501.794719,517,314
Dec 17, 20201.83501.86501.82501.85001.809312,939,908
Dec 16, 20201.86501.87001.84001.85001.80939,793,123
Dec 15, 20201.89001.89001.84001.85001.809311,330,107
Dec 14, 20201.90501.94501.89501.91501.872911,247,009
Dec 11, 20201.93001.94001.89001.91501.872914,001,773
Dec 10, 20201.91501.92001.88501.91001.868015,564,326
Dec 09, 20201.92001.95001.91501.93001.887612,251,947
Dec 08, 20201.94001.96001.91001.91501.872919,761,265
Dec 07, 20201.93001.95751.90501.91001.868014,736,360
Dec 04, 20201.85501.90001.84001.90001.858314,842,562
Dec 03, 20201.85001.88001.84001.87001.828913,223,130
Dec 02, 20201.81501.86001.80501.82001.780017,292,449
Dec 01, 20201.73501.77001.71751.75001.711512,499,173
Nov 30, 20201.82501.82501.74501.75001.711518,811,607
Nov 27, 20201.81001.82001.78501.81001.77028,097,333
Nov 26, 20201.82501.83501.78501.81001.770211,922,139
Nov 25, 20201.85001.87501.82501.83001.789820,386,829
Nov 24, 20201.78001.82001.77001.81001.770218,121,371
Nov 23, 20201.72501.76001.71501.74001.701813,442,057
Nov 20, 20201.67001.73001.66001.71501.677316,637,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...