Australia markets open in 38 minutes

Alcoa Corporation (ALCA.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
33.30-0.14 (-0.42%)
At close: 05:32PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202434.0134.0133.3033.3033.30-
22 Apr 202433.7033.7033.4433.4433.44662
19 Apr 202434.0034.0034.0034.0034.00-
18 Apr 202434.2234.2233.4733.7533.75331
17 Apr 202433.9234.3533.9234.3534.35-
16 Apr 202434.3434.3433.6933.6933.69-
15 Apr 202434.8034.8334.1934.7334.731,097
12 Apr 202434.0834.0834.0334.0334.03-
11 Apr 202433.9233.9233.4633.4633.46-
10 Apr 202434.0334.0333.7833.7833.78331
09 Apr 202433.5133.6333.5133.6333.63-
08 Apr 202433.6533.9633.6533.9633.96-
05 Apr 202433.3533.3833.1933.3833.38322
04 Apr 202434.7234.7234.3134.3134.3162
03 Apr 202432.8734.3832.8734.3834.38322
02 Apr 202430.9032.7230.8332.7232.72527
28 Mar 202431.0731.1331.0731.1331.13-
27 Mar 202429.2030.2329.2030.2330.23-
26 Mar 202429.4729.4729.3029.3029.30-
25 Mar 202428.9529.6028.9529.6029.60-
22 Mar 202428.9928.9928.9128.9128.91-
21 Mar 202428.9228.9428.9228.9428.94-
20 Mar 202427.3328.0727.0528.0728.07644
19 Mar 202428.6328.6326.9626.9626.96-
18 Mar 202428.1128.8328.1128.8328.83-
15 Mar 202427.7527.9627.7527.9627.96-
14 Mar 202428.4728.4727.5727.5727.57-
13 Mar 202427.2727.9827.2727.9827.98-
12 Mar 202427.7827.7826.9426.9426.94-
11 Mar 202427.3427.9527.3427.9527.95-
08 Mar 202427.4127.4126.8826.8826.88-
07 Mar 202425.7527.0625.7527.0627.06-
06 Mar 202424.7925.5024.7925.5025.50322
05 Mar 202425.2025.2024.6324.6324.63-
04 Mar 202425.3225.3224.9924.9924.99-
04 Mar 20240.1 Dividend
01 Mar 202425.1425.5525.1425.5525.45-
29 Feb 202424.2324.6324.2324.6324.53-
28 Feb 202424.5924.5924.2724.2724.18-
27 Feb 202423.0924.2123.0924.2124.12-
26 Feb 202424.2024.2023.2723.2723.18-
23 Feb 202425.5825.5824.7724.7724.67-
22 Feb 202425.8626.3025.4725.4725.37322
21 Feb 202424.9025.4624.9025.4625.36-
20 Feb 202425.2625.2624.3324.3324.23-
19 Feb 202425.4225.4225.2925.2925.19-
16 Feb 202425.4125.6925.4125.6925.59-
15 Feb 202425.1325.1325.1025.1025.00-
14 Feb 202424.3224.5524.3224.5524.45-
13 Feb 202425.9725.9724.5924.5924.49-
12 Feb 202424.9025.7724.9025.7725.67-
09 Feb 202425.7425.7424.9624.9624.86-
08 Feb 202425.7325.7425.7325.7425.64-
07 Feb 202425.6425.6425.1925.1925.0999
06 Feb 202425.0025.4825.0025.4825.38-
05 Feb 202427.3027.3025.3425.3425.24-
02 Feb 202427.4127.4126.9726.9726.86-
01 Feb 202427.7227.7226.9326.9326.82-
31 Jan 202428.2328.2328.1628.1628.05-
30 Jan 202428.4928.4928.1428.1428.03-
29 Jan 202428.2228.2228.0428.0427.93-
26 Jan 202427.4427.9927.4427.9927.88-
25 Jan 202427.4127.4127.0727.0726.96-
24 Jan 202427.3327.7027.3327.7027.59-
23 Jan 202425.5827.1225.5827.1227.01-
22 Jan 202425.2225.2625.2225.2625.16-
19 Jan 202424.6324.6324.3424.3424.24-
18 Jan 202424.2625.0424.2625.0424.94323
17 Jan 202425.5125.5125.2325.2325.13-
16 Jan 202427.1727.1726.4026.4026.30-
15 Jan 202427.4127.4227.4127.4227.31-
12 Jan 202428.1128.1128.0128.0127.90-
11 Jan 202429.0029.0028.0528.0527.94-
10 Jan 202429.2029.2028.7328.7328.62-
09 Jan 202428.9429.0028.9429.0028.89-
08 Jan 202429.3229.3229.0629.0628.95-
05 Jan 202428.5629.1728.0229.1729.06322
04 Jan 202428.9928.9928.5828.5828.47301
03 Jan 202430.4130.4129.0629.0628.95-
02 Jan 202431.2931.2930.6530.6530.53-
29 Dec 202331.3531.3531.2631.2631.14-
28 Dec 202331.2131.2131.0831.0830.96382
27 Dec 202330.7231.1030.7231.1030.98-
22 Dec 202328.9830.6828.9830.6830.56-
21 Dec 202328.1428.5128.1428.5128.40-
20 Dec 202329.6129.6129.5429.5429.42-
19 Dec 202327.9029.0627.9029.0628.95-
18 Dec 202328.5128.7128.5028.5028.399
15 Dec 202327.2328.9027.2328.9028.79-
14 Dec 202324.3126.1124.3126.1126.01382
13 Dec 202322.2722.3522.2722.3522.26-
12 Dec 202323.2223.2222.4122.4122.32-
11 Dec 202323.2523.2523.2223.2223.13-
08 Dec 202323.0523.3823.0523.3823.29100
07 Dec 202323.5323.5322.6222.6222.53-
06 Dec 202323.6423.7823.6423.7823.69-
05 Dec 202324.7024.7023.7223.7223.63-
04 Dec 202324.9525.2424.9525.2425.14382
01 Dec 202324.9425.4524.9425.4525.35-
30 Nov 202324.3224.6724.3224.6724.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...