Advertisement
Advertisement
U.S. markets close in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alumina Limited (AWC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.6750-0.0200 (-1.18%)
At close: 04:10PM AEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221.66001.68251.65001.67501.67508,050,117
May 18, 20221.68001.71001.67001.69501.69508,928,983
May 17, 20221.65501.67501.64501.66001.660011,664,274
May 16, 20221.64001.65501.62001.63001.63007,472,381
May 13, 20221.62001.65001.62001.63001.63007,781,657
May 12, 20221.65001.66001.61001.61501.615010,677,902
May 11, 20221.67001.69001.64251.65001.650012,464,205
May 10, 20221.70501.71501.66001.67001.670022,183,940
May 09, 20221.76501.77751.72501.74501.745012,166,581
May 06, 20221.80001.81001.77501.78001.780013,815,089
May 05, 20221.83501.85251.80751.84501.845015,808,264
May 04, 20221.80501.82501.80001.81001.810012,573,649
May 03, 20221.80001.82501.79251.80501.805016,067,985
May 02, 20221.78501.81001.78501.80001.800010,290,973
Apr 29, 20221.81001.81501.78501.81001.810019,812,165
Apr 28, 20221.78501.81501.77001.80001.800020,989,173
Apr 27, 20221.72501.75501.70001.74001.740017,066,138
Apr 26, 20221.70501.76501.69001.74001.740022,416,321
Apr 22, 20221.82001.82001.74501.78501.785035,678,422
Apr 21, 20221.95501.96501.86501.87001.870015,935,217
Apr 20, 20221.94001.97001.93001.95001.950014,441,059
Apr 19, 20221.91001.94501.91001.93001.930010,092,778
Apr 14, 20221.92001.93501.91001.92001.92008,419,932
Apr 13, 20221.91501.92001.88751.90001.900012,019,388
Apr 12, 20221.92501.93501.89501.90501.90507,459,026
Apr 11, 20221.95001.95501.92001.93001.93008,777,100
Apr 08, 20221.97501.97501.92001.95001.950013,072,732
Apr 07, 20222.00002.01001.95251.96001.960011,709,652
Apr 06, 20222.02002.03001.99502.01002.01006,172,469
Apr 05, 20222.06002.08002.04002.05002.05007,471,854
Apr 04, 20222.06002.08002.03002.05002.05008,458,952
Apr 01, 20222.02002.05002.00002.03002.03007,462,154
Mar 31, 20222.02002.02001.97002.01002.010013,376,929
Mar 30, 20222.04002.04001.97501.98501.985010,752,285
Mar 29, 20222.02002.06002.00002.04002.04007,650,475
Mar 28, 20222.01002.05002.00002.01002.01008,864,631
Mar 25, 20221.99502.01001.97501.99501.995013,019,843
Mar 24, 20221.98502.01001.97001.98001.980013,814,564
Mar 23, 20221.98001.99001.95001.98501.985010,627,711
Mar 22, 20222.04002.05001.97501.99501.995021,154,537
Mar 21, 20222.04002.04001.97001.99001.990010,382,947
Mar 18, 20221.97002.02001.95252.02002.020017,146,240
Mar 17, 20221.98001.99501.92501.94001.940015,369,936
Mar 16, 20221.94501.96751.93501.95001.95006,691,051
Mar 15, 20221.99502.01001.92001.95501.955013,060,492
Mar 14, 20222.05002.06002.01502.03002.030010,046,347
Mar 11, 20221.98502.05001.98002.03002.030011,012,215
Mar 10, 20221.93501.97501.89001.97001.970018,229,942
Mar 09, 20222.00002.02001.94501.97001.970015,867,845
Mar 08, 20222.06002.07001.99002.00002.000022,739,804
Mar 07, 20222.12002.14002.07002.09002.090017,709,878
Mar 04, 20222.10002.12002.02002.08002.080014,101,495
Mar 03, 20222.10002.11002.07502.08002.080010,981,995
Mar 02, 20222.01002.07002.00002.05002.050015,869,915
Mar 01, 20222.00002.05001.98001.99001.990016,806,972
Feb 28, 20221.94501.99251.93001.97501.975014,434,114
Feb 25, 20221.92501.94501.89001.92501.925016,179,762
Feb 25, 20220.039 Dividend
Feb 24, 20221.99502.01501.94501.95001.911014,641,969
Feb 23, 20221.99002.05001.96002.01001.969817,248,099
Feb 22, 20222.07002.14002.04002.06002.018822,151,865
Feb 21, 20222.13002.15002.10002.13002.087413,435,513
Feb 18, 20222.08002.15002.05002.12002.077613,258,882
Feb 17, 20222.07002.14502.07002.10002.058015,259,029
Feb 16, 20222.05002.07002.00002.05002.00906,983,678
Feb 15, 20222.07002.09002.02002.03001.98948,165,220
Feb 14, 20222.05002.09502.01002.07002.02867,364,870
Feb 11, 20222.05002.07002.03002.04001.99926,755,138
Feb 10, 20222.11002.14002.06002.06002.018818,637,595
Feb 09, 20222.05002.09002.01002.08002.038415,336,621
Feb 08, 20221.94001.99501.93501.98001.94049,705,249
Feb 07, 20221.94501.96501.92501.95001.91105,681,377
Feb 04, 20221.90001.94001.88501.93501.89639,202,741
Feb 03, 20221.90001.92001.88501.90501.86695,407,533
Feb 02, 20221.91001.91751.88501.90501.866920,664,185
Feb 01, 20221.89001.90001.87001.88001.84246,747,650
Jan 31, 20221.91001.92001.87001.88501.847316,752,863
Jan 28, 20221.83001.85501.79501.83001.793427,757,267
Jan 27, 20221.87501.90001.80001.81501.778714,660,117
Jan 25, 20221.90501.91501.83501.85001.813013,180,461
Jan 24, 20221.88001.93501.88001.92001.881610,733,407
Jan 21, 20221.97501.97501.90501.93501.896318,283,510
Jan 20, 20222.05002.07002.00002.01001.96987,433,281
Jan 19, 20222.08002.10502.05002.05002.009011,493,881
Jan 18, 20222.08002.10002.06002.09002.04829,563,002
Jan 17, 20222.07002.09002.04502.07002.028610,698,478
Jan 14, 20222.01002.10002.00002.05002.009013,065,735
Jan 13, 20222.01002.03501.98002.00001.96009,953,838
Jan 12, 20222.04002.04502.01002.01001.96988,222,840
Jan 11, 20221.91502.01001.91502.01001.969811,980,796
Jan 10, 20221.90001.94001.89001.93501.89637,218,873
Jan 07, 20221.88001.89501.86751.87501.83755,082,893
Jan 06, 20221.87001.89501.86001.86501.82777,528,026
Jan 05, 20221.93001.93001.86501.88001.842411,237,088
Jan 04, 20221.90001.94501.89501.93501.89637,911,018
Dec 31, 20211.90501.90501.86501.86501.82773,564,667
Dec 30, 20211.91001.91001.88501.89501.85712,844,397
Dec 29, 20211.94001.94001.89501.90001.862010,063,888
Dec 24, 20211.90001.92001.88501.92001.88164,975,049
Dec 23, 20211.87001.89001.85751.88001.84248,626,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement