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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 1.7400 | 1.7850 | 1.7400 | 1.7800 | 1.7800 | 10,958,071 |
| Apr 14, 2021 | 1.7650 | 1.7750 | 1.7250 | 1.7450 | 1.7450 | 9,382,313 |
| Apr 13, 2021 | 1.8050 | 1.8050 | 1.7500 | 1.7600 | 1.7600 | 11,031,300 |
| Apr 12, 2021 | 1.8200 | 1.8275 | 1.7950 | 1.8050 | 1.8050 | 6,621,251 |
| Apr 09, 2021 | 1.8300 | 1.8300 | 1.7950 | 1.8200 | 1.8200 | 10,898,124 |
| Apr 08, 2021 | 1.7900 | 1.8300 | 1.7850 | 1.8200 | 1.8200 | 10,719,223 |
| Apr 07, 2021 | 1.7300 | 1.7950 | 1.7250 | 1.7850 | 1.7850 | 12,573,580 |
| Apr 06, 2021 | 1.7450 | 1.7600 | 1.7300 | 1.7350 | 1.7350 | 9,107,644 |
| Apr 01, 2021 | 1.7650 | 1.7700 | 1.7450 | 1.7700 | 1.7700 | 7,262,771 |
| Mar 31, 2021 | 1.7350 | 1.7850 | 1.7350 | 1.7400 | 1.7400 | 15,046,283 |
| Mar 30, 2021 | 1.7800 | 1.7900 | 1.7300 | 1.7350 | 1.7350 | 12,075,292 |
| Mar 29, 2021 | 1.7600 | 1.7750 | 1.7400 | 1.7700 | 1.7700 | 13,408,051 |
| Mar 26, 2021 | 1.6950 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 16,535,699 |
| Mar 25, 2021 | 1.6600 | 1.7000 | 1.6500 | 1.6850 | 1.6850 | 12,391,506 |
| Mar 24, 2021 | 1.6500 | 1.6550 | 1.6300 | 1.6400 | 1.6400 | 14,638,024 |
| Mar 23, 2021 | 1.6800 | 1.7000 | 1.6650 | 1.6750 | 1.6750 | 10,935,512 |
| Mar 22, 2021 | 1.6750 | 1.6950 | 1.6600 | 1.6850 | 1.6850 | 9,466,386 |
| Mar 19, 2021 | 1.6850 | 1.7000 | 1.6550 | 1.6700 | 1.6700 | 18,104,586 |
| Mar 18, 2021 | 1.6850 | 1.7100 | 1.6850 | 1.7000 | 1.7000 | 12,863,572 |
| Mar 17, 2021 | 1.7250 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 20,654,008 |
| Mar 16, 2021 | 1.7350 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 10,421,641 |
| Mar 15, 2021 | 1.7350 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 10,816,283 |
| Mar 12, 2021 | 1.7600 | 1.7700 | 1.7325 | 1.7500 | 1.7500 | 12,030,603 |
| Mar 11, 2021 | 1.8050 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 19,126,933 |
| Mar 10, 2021 | 1.8050 | 1.8050 | 1.7800 | 1.7850 | 1.7850 | 19,325,344 |
| Mar 09, 2021 | 1.7300 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 18,934,886 |
| Mar 08, 2021 | 1.7500 | 1.7550 | 1.7200 | 1.7400 | 1.7400 | 13,015,789 |
| Mar 05, 2021 | 1.7200 | 1.7250 | 1.6850 | 1.7100 | 1.7100 | 20,522,111 |
| Mar 04, 2021 | 1.7200 | 1.7550 | 1.7000 | 1.7500 | 1.7500 | 20,398,157 |
| Mar 03, 2021 | 1.6600 | 1.7100 | 1.6550 | 1.6950 | 1.6950 | 16,524,263 |
| Mar 02, 2021 | 1.6450 | 1.6650 | 1.6025 | 1.6250 | 1.6250 | 20,392,759 |
| Mar 01, 2021 | 1.6150 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 13,945,785 |
| Feb 26, 2021 | 1.6200 | 1.6675 | 1.6150 | 1.6200 | 1.6200 | 18,326,385 |
| Feb 26, 2021 | 0.037575 Dividend | |||||
| Feb 25, 2021 | 1.6900 | 1.7250 | 1.6700 | 1.7100 | 1.6724 | 16,940,228 |
| Feb 24, 2021 | 1.6550 | 1.6800 | 1.6500 | 1.6700 | 1.6333 | 8,651,365 |
| Feb 23, 2021 | 1.6500 | 1.6800 | 1.6100 | 1.6550 | 1.6186 | 47,392,964 |
| Feb 22, 2021 | 1.7000 | 1.7150 | 1.6650 | 1.6900 | 1.6529 | 20,152,967 |
| Feb 19, 2021 | 1.7350 | 1.7400 | 1.6650 | 1.6800 | 1.6431 | 18,455,562 |
| Feb 18, 2021 | 1.7500 | 1.7800 | 1.7350 | 1.7450 | 1.7067 | 11,945,343 |
| Feb 17, 2021 | 1.7400 | 1.7550 | 1.7250 | 1.7450 | 1.7067 | 10,268,997 |
| Feb 16, 2021 | 1.7150 | 1.7350 | 1.7100 | 1.7350 | 1.6969 | 7,705,767 |
| Feb 15, 2021 | 1.7100 | 1.7175 | 1.6925 | 1.7000 | 1.6626 | 5,667,582 |
| Feb 12, 2021 | 1.6900 | 1.6950 | 1.6725 | 1.6850 | 1.6480 | 5,221,114 |
| Feb 11, 2021 | 1.6900 | 1.7100 | 1.6700 | 1.6750 | 1.6382 | 7,608,790 |
| Feb 10, 2021 | 1.7200 | 1.7300 | 1.6850 | 1.6900 | 1.6529 | 9,869,581 |
| Feb 09, 2021 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.6724 | 10,970,068 |
| Feb 08, 2021 | 1.7150 | 1.7450 | 1.7000 | 1.7300 | 1.6920 | 6,973,964 |
| Feb 05, 2021 | 1.7050 | 1.7200 | 1.6850 | 1.7050 | 1.6675 | 9,929,286 |
| Feb 04, 2021 | 1.6900 | 1.6950 | 1.6700 | 1.6950 | 1.6578 | 6,486,439 |
| Feb 03, 2021 | 1.6800 | 1.6925 | 1.6550 | 1.6750 | 1.6382 | 13,164,967 |
| Feb 02, 2021 | 1.6950 | 1.7000 | 1.6550 | 1.6700 | 1.6333 | 18,619,579 |
| Feb 01, 2021 | 1.6600 | 1.6800 | 1.6350 | 1.6750 | 1.6382 | 16,182,893 |
| Jan 29, 2021 | 1.7350 | 1.7550 | 1.6775 | 1.6950 | 1.6578 | 15,239,538 |
| Jan 28, 2021 | 1.6700 | 1.7250 | 1.6650 | 1.7150 | 1.6773 | 12,966,044 |
| Jan 27, 2021 | 1.7050 | 1.7200 | 1.6775 | 1.6900 | 1.6529 | 15,251,943 |
| Jan 25, 2021 | 1.7250 | 1.7450 | 1.7000 | 1.7450 | 1.7067 | 11,548,019 |
| Jan 22, 2021 | 1.7350 | 1.7400 | 1.7100 | 1.7200 | 1.6822 | 17,336,268 |
| Jan 21, 2021 | 1.8200 | 1.8250 | 1.7300 | 1.7700 | 1.7311 | 19,411,869 |
| Jan 20, 2021 | 1.7800 | 1.8100 | 1.7650 | 1.8050 | 1.7653 | 8,988,839 |
| Jan 19, 2021 | 1.7700 | 1.8200 | 1.7700 | 1.8050 | 1.7653 | 12,027,137 |
| Jan 18, 2021 | 1.8100 | 1.8150 | 1.7500 | 1.7650 | 1.7262 | 10,262,491 |
| Jan 15, 2021 | 1.8450 | 1.8600 | 1.8300 | 1.8350 | 1.7947 | 9,049,063 |
| Jan 14, 2021 | 1.8400 | 1.8450 | 1.8050 | 1.8300 | 1.7898 | 6,830,166 |
| Jan 13, 2021 | 1.8300 | 1.8450 | 1.8150 | 1.8400 | 1.7996 | 8,688,006 |
| Jan 12, 2021 | 1.8650 | 1.8650 | 1.8325 | 1.8400 | 1.7996 | 9,521,882 |
| Jan 11, 2021 | 1.8600 | 1.8850 | 1.8350 | 1.8600 | 1.8191 | 10,751,317 |
| Jan 08, 2021 | 1.9400 | 1.9450 | 1.8750 | 1.8950 | 1.8534 | 7,442,278 |
| Jan 07, 2021 | 1.9100 | 1.9400 | 1.9050 | 1.9350 | 1.8925 | 13,140,532 |
| Jan 06, 2021 | 1.8800 | 1.9100 | 1.8500 | 1.8700 | 1.8289 | 8,102,397 |
| Jan 05, 2021 | 1.8600 | 1.8850 | 1.8450 | 1.8800 | 1.8387 | 8,840,606 |
| Jan 04, 2021 | 1.8350 | 1.8950 | 1.8200 | 1.8800 | 1.8387 | 11,509,833 |
| Dec 31, 2020 | 1.8400 | 1.8525 | 1.8250 | 1.8350 | 1.7947 | 5,723,605 |
| Dec 30, 2020 | 1.8200 | 1.8500 | 1.8125 | 1.8400 | 1.7996 | 9,291,012 |
| Dec 29, 2020 | 1.8350 | 1.8500 | 1.8250 | 1.8400 | 1.7996 | 5,060,262 |
| Dec 24, 2020 | 1.8150 | 1.8450 | 1.8150 | 1.8300 | 1.7898 | 2,502,943 |
| Dec 23, 2020 | 1.8200 | 1.8300 | 1.7950 | 1.8100 | 1.7702 | 10,878,704 |
| Dec 22, 2020 | 1.8550 | 1.8600 | 1.8125 | 1.8250 | 1.7849 | 12,940,039 |
| Dec 21, 2020 | 1.8100 | 1.8750 | 1.8100 | 1.8750 | 1.8338 | 11,712,969 |
| Dec 18, 2020 | 1.8300 | 1.8550 | 1.8150 | 1.8350 | 1.7947 | 19,517,314 |
| Dec 17, 2020 | 1.8350 | 1.8650 | 1.8250 | 1.8500 | 1.8093 | 12,939,908 |
| Dec 16, 2020 | 1.8650 | 1.8700 | 1.8400 | 1.8500 | 1.8093 | 9,793,123 |
| Dec 15, 2020 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8093 | 11,330,107 |
| Dec 14, 2020 | 1.9050 | 1.9450 | 1.8950 | 1.9150 | 1.8729 | 11,247,009 |
| Dec 11, 2020 | 1.9300 | 1.9400 | 1.8900 | 1.9150 | 1.8729 | 14,001,773 |
| Dec 10, 2020 | 1.9150 | 1.9200 | 1.8850 | 1.9100 | 1.8680 | 15,564,326 |
| Dec 09, 2020 | 1.9200 | 1.9500 | 1.9150 | 1.9300 | 1.8876 | 12,251,947 |
| Dec 08, 2020 | 1.9400 | 1.9600 | 1.9100 | 1.9150 | 1.8729 | 19,761,265 |
| Dec 07, 2020 | 1.9300 | 1.9575 | 1.9050 | 1.9100 | 1.8680 | 14,736,360 |
| Dec 04, 2020 | 1.8550 | 1.9000 | 1.8400 | 1.9000 | 1.8583 | 14,842,562 |
| Dec 03, 2020 | 1.8500 | 1.8800 | 1.8400 | 1.8700 | 1.8289 | 13,223,130 |
| Dec 02, 2020 | 1.8150 | 1.8600 | 1.8050 | 1.8200 | 1.7800 | 17,292,449 |
| Dec 01, 2020 | 1.7350 | 1.7700 | 1.7175 | 1.7500 | 1.7115 | 12,499,173 |
| Nov 30, 2020 | 1.8250 | 1.8250 | 1.7450 | 1.7500 | 1.7115 | 18,811,607 |
| Nov 27, 2020 | 1.8100 | 1.8200 | 1.7850 | 1.8100 | 1.7702 | 8,097,333 |
| Nov 26, 2020 | 1.8250 | 1.8350 | 1.7850 | 1.8100 | 1.7702 | 11,922,139 |
| Nov 25, 2020 | 1.8500 | 1.8750 | 1.8250 | 1.8300 | 1.7898 | 20,386,829 |
| Nov 24, 2020 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.7702 | 18,121,371 |
| Nov 23, 2020 | 1.7250 | 1.7600 | 1.7150 | 1.7400 | 1.7018 | 13,442,057 |
| Nov 20, 2020 | 1.6700 | 1.7300 | 1.6600 | 1.7150 | 1.6773 | 16,637,190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
