AWC.AX - Alumina Limited

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20231.41001.41751.39501.41501.41504,619,189
Jun 01, 20231.41501.44501.38001.38501.38507,856,102
May 31, 20231.41001.45001.40001.45001.450017,368,661
May 30, 20231.41001.41001.39001.41001.41004,185,923
May 29, 20231.40001.41501.39001.40501.40503,900,099
May 26, 20231.39501.39501.38001.38501.38505,141,907
May 25, 20231.37001.39501.35001.38001.380010,746,769
May 24, 20231.39001.40001.36501.37501.37506,594,278
May 23, 20231.42001.42501.39001.39001.39003,525,190
May 22, 20231.41001.42501.40251.41001.41003,601,774
May 19, 20231.42501.43001.40001.40501.40504,451,808
May 18, 20231.44501.45001.42001.42501.42504,221,020
May 17, 20231.44001.45001.42001.42501.42507,370,658
May 16, 20231.45001.48001.43501.44501.445010,309,761
May 15, 20231.45501.46001.44001.44501.44504,216,479
May 12, 20231.47001.47501.45501.46001.46007,758,126
May 11, 20231.47001.50001.46251.46501.46506,887,481
May 10, 20231.48501.50001.47001.48001.480012,790,108
May 09, 20231.51001.51251.49501.50001.50005,285,626
May 08, 20231.51001.52001.49501.51001.51006,725,300
May 05, 20231.49001.51251.47251.49001.490017,399,160
May 04, 20231.49501.52001.49501.51001.51004,101,077
May 03, 20231.49501.51001.48001.50501.505015,732,220
May 02, 20231.52001.53001.50001.50501.50504,002,474
May 01, 20231.53001.54501.52001.52501.52504,776,848
Apr 28, 20231.54501.54501.51501.52001.52005,167,993
Apr 27, 20231.51501.54001.51001.53001.53003,509,942
Apr 26, 20231.51001.54251.51001.52001.52007,635,377
Apr 24, 20231.52001.54001.51001.53501.53504,479,056
Apr 21, 20231.49501.53251.47501.52501.525010,576,794
Apr 20, 20231.55001.55501.52501.53501.535010,706,711
Apr 19, 20231.58501.60501.56001.57001.57006,728,942
Apr 18, 20231.58501.59501.56751.58501.58505,713,588
Apr 17, 20231.59501.61751.58501.59501.59503,658,947
Apr 14, 20231.60001.62001.58501.60501.60506,578,239
Apr 13, 20231.56001.59001.53001.58001.580013,010,617
Apr 12, 20231.55001.57501.54001.56501.565012,108,057
Apr 11, 20231.49001.53001.48001.52501.52506,511,126
Apr 06, 20231.49001.49501.45501.47001.47008,688,104
Apr 05, 20231.47001.50001.46001.49501.49506,541,538
Apr 04, 20231.45001.48501.45001.47501.47507,975,828
Apr 03, 20231.47001.48001.45001.45501.45503,778,210
Mar 31, 20231.47501.48001.46001.46001.46006,937,174
Mar 30, 20231.46001.47751.44501.46501.46505,508,196
Mar 29, 20231.42501.45501.42001.44001.44005,850,259
Mar 28, 20231.43501.45001.41501.43501.43508,528,282
Mar 27, 20231.43001.44001.41501.42501.42502,532,849
Mar 24, 20231.39501.42501.38501.42001.42005,123,838
Mar 23, 20231.40501.42001.38501.40001.40004,594,032
Mar 22, 20231.44001.44001.41001.41501.41507,354,680
Mar 21, 20231.42001.43751.41501.42501.425014,714,883
Mar 20, 20231.40001.43001.40001.41001.41004,426,740
Mar 17, 20231.42001.44001.41001.44001.440010,583,574
Mar 16, 20231.39001.41501.37501.41501.415010,585,959
Mar 15, 20231.42501.44501.42001.44001.440010,037,305
Mar 14, 20231.43501.44501.40501.42001.42009,399,332
Mar 13, 20231.46001.46001.42501.44501.44506,138,312
Mar 10, 20231.49501.50501.45501.45501.455010,740,978
Mar 09, 20231.52501.52501.50251.51501.51504,959,632
Mar 08, 20231.52001.52001.50001.51001.51005,113,936
Mar 07, 20231.53001.54251.52001.54001.54004,686,343
Mar 06, 20231.57001.57001.53501.55501.55504,910,666
Mar 03, 20231.54501.55501.53501.55001.55008,172,634
Mar 02, 20231.55001.56501.53001.56001.56007,240,133
Mar 01, 20231.50001.53501.50001.52501.52507,956,842
Feb 28, 20231.49501.51751.48001.50501.50508,010,869
Feb 27, 20231.50001.51501.46501.47001.47007,928,354
Feb 24, 20231.51501.52501.49501.51501.51505,141,158
Feb 23, 20231.53001.55001.51001.52501.52509,408,649
Feb 22, 20231.50501.56501.50501.53501.535010,715,285
Feb 21, 20231.44501.52501.43501.50501.505013,174,549
Feb 20, 20231.52501.52501.49001.50501.505010,205,732
Feb 17, 20231.53501.54501.52001.52001.52006,674,904
Feb 16, 20231.54501.57001.52001.52001.520012,064,057
Feb 15, 20231.56501.57751.54501.55001.55004,538,329
Feb 14, 20231.55001.58001.54001.55001.550010,641,425
Feb 13, 20231.59001.59501.53501.55501.555013,646,726
Feb 10, 20231.63001.64501.57001.57501.575013,020,181
Feb 09, 20231.69001.70001.65001.67501.67505,640,964
Feb 08, 20231.70001.73001.69251.69501.69504,196,299
Feb 07, 20231.67001.71501.67001.69501.69506,487,757
Feb 06, 20231.70001.70501.66501.69001.69007,494,542
Feb 03, 20231.66001.71501.65501.71001.710013,176,894
Feb 02, 20231.64001.66501.63001.66501.66507,155,726
Feb 01, 20231.59501.63001.59501.62001.62006,733,706
Jan 31, 20231.61501.62001.56001.56501.565020,114,622
Jan 30, 20231.61501.63501.60001.63001.630015,434,864
Jan 27, 20231.64001.64501.61251.61501.615011,968,315
Jan 25, 20231.64001.65501.62251.63501.63507,376,646
Jan 24, 20231.59001.64001.59001.63501.63507,634,197
Jan 23, 20231.57001.61251.57001.60001.600012,136,226
Jan 20, 20231.56501.58501.53001.56501.565018,737,808
Jan 19, 20231.64001.64501.55501.58501.585027,801,596
Jan 18, 20231.66001.71001.65001.70001.700014,289,894
Jan 17, 20231.70001.70001.64001.65001.65005,719,732
Jan 16, 20231.69501.71001.68501.69001.69008,045,076
Jan 13, 20231.66001.68001.64501.67001.67008,213,093
Jan 12, 20231.63001.67001.62501.65501.65507,743,965
Jan 11, 20231.59501.63501.59001.62001.62008,040,128
Jan 10, 20231.60501.62501.54501.57501.575012,353,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...