Australia markets closed

Alumina Limited (AWC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5100-0.0400 (-2.58%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.53001.53001.50001.51001.510011,896,024
18 Apr 20241.56001.57501.55001.55001.55007,024,117
17 Apr 20241.55001.56751.53001.55001.55003,918,175
16 Apr 20241.54001.57001.53251.56001.56005,872,005
15 Apr 20241.50501.61001.49001.59001.590020,460,671
12 Apr 20241.50001.50501.48001.50001.50006,468,165
11 Apr 20241.48001.51001.47001.50001.500010,247,513
10 Apr 20241.51501.52501.49501.50501.50509,970,117
09 Apr 20241.50001.51001.48501.51001.510012,017,238
08 Apr 20241.51001.51001.48251.50001.50009,466,620
05 Apr 20241.49001.52001.46501.50001.50007,641,614
04 Apr 20241.50501.58501.50501.54001.540022,259,463
03 Apr 20241.47001.48501.44001.47501.475016,752,477
02 Apr 20241.44001.47751.44001.47001.470014,905,678
28 Mar 20241.39001.44001.38501.42001.420029,633,977
27 Mar 20241.33001.34501.32001.34001.34009,417,780
26 Mar 20241.31501.34251.31501.32001.32009,535,801
25 Mar 20241.30001.32501.29001.31001.31009,133,994
22 Mar 20241.27501.31251.25501.30001.300020,531,678
21 Mar 20241.27001.31001.26001.27501.275024,817,350
20 Mar 20241.23501.23501.19001.21501.215012,693,201
19 Mar 20241.27001.29001.25251.25501.255021,390,824
18 Mar 20241.25001.26501.24501.25501.255010,870,862
15 Mar 20241.25001.26001.22001.22001.220055,039,641
14 Mar 20241.25501.27501.25501.26001.260015,556,695
13 Mar 20241.25501.26751.23001.23501.235014,692,642
12 Mar 20241.24001.29751.23001.27001.270024,649,107
11 Mar 20241.20001.21751.17501.17501.175010,620,940
08 Mar 20241.19501.22501.19001.22001.220014,265,887
07 Mar 20241.11001.16001.11001.16001.160019,932,573
06 Mar 20241.08001.10001.07251.09001.09007,039,093
05 Mar 20241.07501.10501.07501.10001.100020,734,015
04 Mar 20241.10501.11001.07501.09001.090015,633,176
01 Mar 20241.07501.11001.07001.10001.100018,554,514
29 Feb 20241.06001.06751.04501.05501.055016,197,289
28 Feb 20241.07001.11001.05001.07001.070019,641,026
27 Feb 20241.05501.05500.98501.03501.035022,556,052
26 Feb 20241.06501.11001.05751.09001.090029,038,019
23 Feb 20241.04001.05001.00751.02001.02005,864,580
22 Feb 20241.06001.06501.04001.05001.05004,841,292
21 Feb 20241.04001.05001.01501.05001.050012,796,943
20 Feb 20241.07001.07001.02501.06001.06005,686,964
19 Feb 20241.09001.11001.06751.07501.07505,072,147
16 Feb 20241.07001.09001.06751.08501.08506,730,822
15 Feb 20241.08501.09001.05501.06001.060013,146,707
14 Feb 20241.05001.07501.04501.07501.07505,701,259
13 Feb 20241.09501.10751.08001.08001.080023,652,335
12 Feb 20241.08001.10501.06501.07001.07003,369,683
09 Feb 20241.09501.09501.07001.08001.08005,478,671
08 Feb 20241.11001.12751.09501.09501.09503,867,635
07 Feb 20241.07501.13501.06501.11501.115011,982,305
06 Feb 20241.07001.07501.03751.05501.05506,026,879
05 Feb 20241.12501.13501.09501.09501.09504,500,973
02 Feb 20241.12501.14001.12001.13501.13508,174,756
01 Feb 20241.16001.16001.09501.11001.110017,511,555
31 Jan 20241.13001.17001.12001.16501.16509,004,245
30 Jan 20241.17001.17501.12501.13501.135011,311,615
29 Jan 20241.12001.16751.12001.16501.16509,683,693
25 Jan 20241.10001.13001.09501.12001.12009,304,711
24 Jan 20241.07501.11251.07251.10001.10008,858,552
23 Jan 20241.05001.08001.04501.06501.06508,043,778
22 Jan 20240.99501.04500.99501.04001.040011,170,574
19 Jan 20241.00001.01000.99001.00501.00508,383,174
18 Jan 20240.99000.99500.96000.97500.975012,646,521
17 Jan 20241.04001.04001.00001.00001.00006,126,416
16 Jan 20241.04001.06501.02501.04501.045011,459,888
15 Jan 20241.08501.09001.05501.07251.07252,045,269
12 Jan 20241.12001.12001.08251.09501.095017,529,381
11 Jan 20241.14501.15001.10251.13001.130030,988,617
10 Jan 20241.00501.15501.00501.15001.150032,367,280
09 Jan 20240.92000.98500.90500.98000.980027,263,238
08 Jan 20240.90000.91000.89000.91000.91006,801,896
05 Jan 20240.90000.91500.90000.91000.91005,915,915
04 Jan 20240.90000.92250.88250.90000.900010,800,504
03 Jan 20240.91000.93500.90500.92500.92508,140,019
02 Jan 20240.91000.93000.90750.93000.93005,532,520
29 Dec 20230.91500.92500.90500.90500.90508,724,682
28 Dec 20230.92000.93000.91000.91500.91505,677,136
27 Dec 20230.90500.92250.89750.91500.91506,281,345
22 Dec 20230.89000.89750.87500.89500.89507,917,889
21 Dec 20230.88500.90000.87000.88000.880012,293,945
20 Dec 20230.94000.94000.89250.90500.90507,570,024
19 Dec 20230.91000.91000.88000.90500.90507,460,087
18 Dec 20230.90000.92000.88250.92000.92008,249,884
15 Dec 20230.91500.93500.89000.89000.890028,455,291
14 Dec 20230.83000.88000.80500.87500.875026,660,130
13 Dec 20230.77500.80500.77000.80500.80507,803,436
12 Dec 20230.78000.79000.76000.78500.78509,985,885
11 Dec 20230.81500.82000.78000.78500.78506,324,755
08 Dec 20230.81000.83000.80250.81000.810010,984,209
07 Dec 20230.77500.82500.77000.81000.810022,528,964
06 Dec 20230.72500.78500.72500.78000.780010,166,139
05 Dec 20230.77000.77000.73000.73000.730010,559,965
04 Dec 20230.73000.75750.72000.74500.745011,442,798
01 Dec 20230.73000.73000.70500.71000.71004,895,172
30 Nov 20230.75500.76000.71500.73000.730033,978,715
29 Nov 20230.73000.75250.73000.74000.74009,943,056
28 Nov 20230.71000.73750.70000.73000.730011,698,288
27 Nov 20230.71000.72500.70750.71500.71503,940,159
24 Nov 20230.69000.71000.68500.70500.70503,885,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...