AWC.AX - Alumina Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.4100 | 1.4175 | 1.3950 | 1.4150 | 1.4150 | 4,619,189 |
| Jun 01, 2023 | 1.4150 | 1.4450 | 1.3800 | 1.3850 | 1.3850 | 7,856,102 |
| May 31, 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 17,368,661 |
| May 30, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 4,185,923 |
| May 29, 2023 | 1.4000 | 1.4150 | 1.3900 | 1.4050 | 1.4050 | 3,900,099 |
| May 26, 2023 | 1.3950 | 1.3950 | 1.3800 | 1.3850 | 1.3850 | 5,141,907 |
| May 25, 2023 | 1.3700 | 1.3950 | 1.3500 | 1.3800 | 1.3800 | 10,746,769 |
| May 24, 2023 | 1.3900 | 1.4000 | 1.3650 | 1.3750 | 1.3750 | 6,594,278 |
| May 23, 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 3,525,190 |
| May 22, 2023 | 1.4100 | 1.4250 | 1.4025 | 1.4100 | 1.4100 | 3,601,774 |
| May 19, 2023 | 1.4250 | 1.4300 | 1.4000 | 1.4050 | 1.4050 | 4,451,808 |
| May 18, 2023 | 1.4450 | 1.4500 | 1.4200 | 1.4250 | 1.4250 | 4,221,020 |
| May 17, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4250 | 1.4250 | 7,370,658 |
| May 16, 2023 | 1.4500 | 1.4800 | 1.4350 | 1.4450 | 1.4450 | 10,309,761 |
| May 15, 2023 | 1.4550 | 1.4600 | 1.4400 | 1.4450 | 1.4450 | 4,216,479 |
| May 12, 2023 | 1.4700 | 1.4750 | 1.4550 | 1.4600 | 1.4600 | 7,758,126 |
| May 11, 2023 | 1.4700 | 1.5000 | 1.4625 | 1.4650 | 1.4650 | 6,887,481 |
| May 10, 2023 | 1.4850 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 12,790,108 |
| May 09, 2023 | 1.5100 | 1.5125 | 1.4950 | 1.5000 | 1.5000 | 5,285,626 |
| May 08, 2023 | 1.5100 | 1.5200 | 1.4950 | 1.5100 | 1.5100 | 6,725,300 |
| May 05, 2023 | 1.4900 | 1.5125 | 1.4725 | 1.4900 | 1.4900 | 17,399,160 |
| May 04, 2023 | 1.4950 | 1.5200 | 1.4950 | 1.5100 | 1.5100 | 4,101,077 |
| May 03, 2023 | 1.4950 | 1.5100 | 1.4800 | 1.5050 | 1.5050 | 15,732,220 |
| May 02, 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 4,002,474 |
| May 01, 2023 | 1.5300 | 1.5450 | 1.5200 | 1.5250 | 1.5250 | 4,776,848 |
| Apr 28, 2023 | 1.5450 | 1.5450 | 1.5150 | 1.5200 | 1.5200 | 5,167,993 |
| Apr 27, 2023 | 1.5150 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 3,509,942 |
| Apr 26, 2023 | 1.5100 | 1.5425 | 1.5100 | 1.5200 | 1.5200 | 7,635,377 |
| Apr 24, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5350 | 1.5350 | 4,479,056 |
| Apr 21, 2023 | 1.4950 | 1.5325 | 1.4750 | 1.5250 | 1.5250 | 10,576,794 |
| Apr 20, 2023 | 1.5500 | 1.5550 | 1.5250 | 1.5350 | 1.5350 | 10,706,711 |
| Apr 19, 2023 | 1.5850 | 1.6050 | 1.5600 | 1.5700 | 1.5700 | 6,728,942 |
| Apr 18, 2023 | 1.5850 | 1.5950 | 1.5675 | 1.5850 | 1.5850 | 5,713,588 |
| Apr 17, 2023 | 1.5950 | 1.6175 | 1.5850 | 1.5950 | 1.5950 | 3,658,947 |
| Apr 14, 2023 | 1.6000 | 1.6200 | 1.5850 | 1.6050 | 1.6050 | 6,578,239 |
| Apr 13, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 13,010,617 |
| Apr 12, 2023 | 1.5500 | 1.5750 | 1.5400 | 1.5650 | 1.5650 | 12,108,057 |
| Apr 11, 2023 | 1.4900 | 1.5300 | 1.4800 | 1.5250 | 1.5250 | 6,511,126 |
| Apr 06, 2023 | 1.4900 | 1.4950 | 1.4550 | 1.4700 | 1.4700 | 8,688,104 |
| Apr 05, 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4950 | 1.4950 | 6,541,538 |
| Apr 04, 2023 | 1.4500 | 1.4850 | 1.4500 | 1.4750 | 1.4750 | 7,975,828 |
| Apr 03, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4550 | 1.4550 | 3,778,210 |
| Mar 31, 2023 | 1.4750 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 6,937,174 |
| Mar 30, 2023 | 1.4600 | 1.4775 | 1.4450 | 1.4650 | 1.4650 | 5,508,196 |
| Mar 29, 2023 | 1.4250 | 1.4550 | 1.4200 | 1.4400 | 1.4400 | 5,850,259 |
| Mar 28, 2023 | 1.4350 | 1.4500 | 1.4150 | 1.4350 | 1.4350 | 8,528,282 |
| Mar 27, 2023 | 1.4300 | 1.4400 | 1.4150 | 1.4250 | 1.4250 | 2,532,849 |
| Mar 24, 2023 | 1.3950 | 1.4250 | 1.3850 | 1.4200 | 1.4200 | 5,123,838 |
| Mar 23, 2023 | 1.4050 | 1.4200 | 1.3850 | 1.4000 | 1.4000 | 4,594,032 |
| Mar 22, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4150 | 1.4150 | 7,354,680 |
| Mar 21, 2023 | 1.4200 | 1.4375 | 1.4150 | 1.4250 | 1.4250 | 14,714,883 |
| Mar 20, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 4,426,740 |
| Mar 17, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 10,583,574 |
| Mar 16, 2023 | 1.3900 | 1.4150 | 1.3750 | 1.4150 | 1.4150 | 10,585,959 |
| Mar 15, 2023 | 1.4250 | 1.4450 | 1.4200 | 1.4400 | 1.4400 | 10,037,305 |
| Mar 14, 2023 | 1.4350 | 1.4450 | 1.4050 | 1.4200 | 1.4200 | 9,399,332 |
| Mar 13, 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4450 | 1.4450 | 6,138,312 |
| Mar 10, 2023 | 1.4950 | 1.5050 | 1.4550 | 1.4550 | 1.4550 | 10,740,978 |
| Mar 09, 2023 | 1.5250 | 1.5250 | 1.5025 | 1.5150 | 1.5150 | 4,959,632 |
| Mar 08, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 5,113,936 |
| Mar 07, 2023 | 1.5300 | 1.5425 | 1.5200 | 1.5400 | 1.5400 | 4,686,343 |
| Mar 06, 2023 | 1.5700 | 1.5700 | 1.5350 | 1.5550 | 1.5550 | 4,910,666 |
| Mar 03, 2023 | 1.5450 | 1.5550 | 1.5350 | 1.5500 | 1.5500 | 8,172,634 |
| Mar 02, 2023 | 1.5500 | 1.5650 | 1.5300 | 1.5600 | 1.5600 | 7,240,133 |
| Mar 01, 2023 | 1.5000 | 1.5350 | 1.5000 | 1.5250 | 1.5250 | 7,956,842 |
| Feb 28, 2023 | 1.4950 | 1.5175 | 1.4800 | 1.5050 | 1.5050 | 8,010,869 |
| Feb 27, 2023 | 1.5000 | 1.5150 | 1.4650 | 1.4700 | 1.4700 | 7,928,354 |
| Feb 24, 2023 | 1.5150 | 1.5250 | 1.4950 | 1.5150 | 1.5150 | 5,141,158 |
| Feb 23, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5250 | 1.5250 | 9,408,649 |
| Feb 22, 2023 | 1.5050 | 1.5650 | 1.5050 | 1.5350 | 1.5350 | 10,715,285 |
| Feb 21, 2023 | 1.4450 | 1.5250 | 1.4350 | 1.5050 | 1.5050 | 13,174,549 |
| Feb 20, 2023 | 1.5250 | 1.5250 | 1.4900 | 1.5050 | 1.5050 | 10,205,732 |
| Feb 17, 2023 | 1.5350 | 1.5450 | 1.5200 | 1.5200 | 1.5200 | 6,674,904 |
| Feb 16, 2023 | 1.5450 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 12,064,057 |
| Feb 15, 2023 | 1.5650 | 1.5775 | 1.5450 | 1.5500 | 1.5500 | 4,538,329 |
| Feb 14, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 10,641,425 |
| Feb 13, 2023 | 1.5900 | 1.5950 | 1.5350 | 1.5550 | 1.5550 | 13,646,726 |
| Feb 10, 2023 | 1.6300 | 1.6450 | 1.5700 | 1.5750 | 1.5750 | 13,020,181 |
| Feb 09, 2023 | 1.6900 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 5,640,964 |
| Feb 08, 2023 | 1.7000 | 1.7300 | 1.6925 | 1.6950 | 1.6950 | 4,196,299 |
| Feb 07, 2023 | 1.6700 | 1.7150 | 1.6700 | 1.6950 | 1.6950 | 6,487,757 |
| Feb 06, 2023 | 1.7000 | 1.7050 | 1.6650 | 1.6900 | 1.6900 | 7,494,542 |
| Feb 03, 2023 | 1.6600 | 1.7150 | 1.6550 | 1.7100 | 1.7100 | 13,176,894 |
| Feb 02, 2023 | 1.6400 | 1.6650 | 1.6300 | 1.6650 | 1.6650 | 7,155,726 |
| Feb 01, 2023 | 1.5950 | 1.6300 | 1.5950 | 1.6200 | 1.6200 | 6,733,706 |
| Jan 31, 2023 | 1.6150 | 1.6200 | 1.5600 | 1.5650 | 1.5650 | 20,114,622 |
| Jan 30, 2023 | 1.6150 | 1.6350 | 1.6000 | 1.6300 | 1.6300 | 15,434,864 |
| Jan 27, 2023 | 1.6400 | 1.6450 | 1.6125 | 1.6150 | 1.6150 | 11,968,315 |
| Jan 25, 2023 | 1.6400 | 1.6550 | 1.6225 | 1.6350 | 1.6350 | 7,376,646 |
| Jan 24, 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6350 | 1.6350 | 7,634,197 |
| Jan 23, 2023 | 1.5700 | 1.6125 | 1.5700 | 1.6000 | 1.6000 | 12,136,226 |
| Jan 20, 2023 | 1.5650 | 1.5850 | 1.5300 | 1.5650 | 1.5650 | 18,737,808 |
| Jan 19, 2023 | 1.6400 | 1.6450 | 1.5550 | 1.5850 | 1.5850 | 27,801,596 |
| Jan 18, 2023 | 1.6600 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 14,289,894 |
| Jan 17, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 5,719,732 |
| Jan 16, 2023 | 1.6950 | 1.7100 | 1.6850 | 1.6900 | 1.6900 | 8,045,076 |
| Jan 13, 2023 | 1.6600 | 1.6800 | 1.6450 | 1.6700 | 1.6700 | 8,213,093 |
| Jan 12, 2023 | 1.6300 | 1.6700 | 1.6250 | 1.6550 | 1.6550 | 7,743,965 |
| Jan 11, 2023 | 1.5950 | 1.6350 | 1.5900 | 1.6200 | 1.6200 | 8,040,128 |
| Jan 10, 2023 | 1.6050 | 1.6250 | 1.5450 | 1.5750 | 1.5750 | 12,353,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.