Alcoa Corporation (ALCA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 30.61 | 31.10 | 30.44 | 31.10 | 31.10 | - |
| 17 Sept 2024 | 31.17 | 31.17 | 30.32 | 30.48 | 30.48 | - |
| 16 Sept 2024 | 29.57 | 31.26 | 29.57 | 31.26 | 31.26 | 276 |
| 13 Sept 2024 | 28.22 | 29.49 | 28.22 | 29.49 | 29.49 | 16 |
| 12 Sept 2024 | 27.25 | 28.53 | 27.25 | 28.53 | 28.53 | - |
| 11 Sept 2024 | 25.57 | 26.43 | 25.57 | 25.95 | 25.95 | 276 |
| 10 Sept 2024 | 26.16 | 26.20 | 25.76 | 25.76 | 25.76 | - |
| 09 Sept 2024 | 26.01 | 26.14 | 25.92 | 25.92 | 25.92 | - |
| 06 Sept 2024 | 27.08 | 27.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Sept 2024 | 27.56 | 27.73 | 27.56 | 27.58 | 27.58 | - |
| 04 Sept 2024 | 27.26 | 28.03 | 27.08 | 27.96 | 27.96 | - |
| 03 Sept 2024 | 28.91 | 28.91 | 27.28 | 27.28 | 27.28 | - |
| 02 Sept 2024 | 28.94 | 29.15 | 28.93 | 28.95 | 28.95 | - |
| 30 Aug 2024 | 29.35 | 29.75 | 28.98 | 28.98 | 28.98 | - |
| 29 Aug 2024 | 28.98 | 29.18 | 28.98 | 29.08 | 29.08 | - |
| 28 Aug 2024 | 30.53 | 30.53 | 28.97 | 28.97 | 28.97 | - |
| 27 Aug 2024 | 31.13 | 31.17 | 30.77 | 31.17 | 31.17 | - |
| 26 Aug 2024 | 30.71 | 31.46 | 30.66 | 31.00 | 31.00 | - |
| 23 Aug 2024 | 29.29 | 30.26 | 29.29 | 30.26 | 30.26 | - |
| 22 Aug 2024 | 29.88 | 30.01 | 29.57 | 29.57 | 29.57 | - |
| 21 Aug 2024 | 30.51 | 30.61 | 30.02 | 30.02 | 30.02 | - |
| 20 Aug 2024 | 30.55 | 30.93 | 30.55 | 30.60 | 30.60 | - |
| 19 Aug 2024 | 29.42 | 30.51 | 29.42 | 30.51 | 30.51 | - |
| 16 Aug 2024 | 29.26 | 29.45 | 28.97 | 29.08 | 29.08 | - |
| 15 Aug 2024 | 28.33 | 29.17 | 28.33 | 29.17 | 29.17 | - |
| 14 Aug 2024 | 28.75 | 28.94 | 28.51 | 28.51 | 28.51 | - |
| 13 Aug 2024 | 28.88 | 28.88 | 28.37 | 28.75 | 28.75 | 39 |
| 12 Aug 2024 | 27.89 | 28.74 | 27.89 | 28.50 | 28.50 | 483 |
| 12 Aug 2024 | 0.1 Dividend | |||||
| 09 Aug 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.41 | - |
| 08 Aug 2024 | 26.40 | 27.51 | 26.40 | 27.51 | 27.41 | - |
| 07 Aug 2024 | 26.90 | 27.63 | 26.90 | 27.47 | 27.37 | 828 |
| 06 Aug 2024 | 26.43 | 26.43 | 26.00 | 26.42 | 26.33 | 276 |
| 05 Aug 2024 | 26.49 | 26.49 | 25.38 | 25.51 | 25.42 | 1,289 |
| 02 Aug 2024 | 28.87 | 29.45 | 27.20 | 27.20 | 27.10 | 58 |
| 01 Aug 2024 | 30.65 | 30.65 | 29.49 | 29.49 | 29.38 | - |
| 31 July 2024 | 29.76 | 30.50 | 29.76 | 30.50 | 30.38 | - |
| 30 July 2024 | 30.45 | 30.45 | 29.32 | 29.32 | 29.21 | 276 |
| 29 July 2024 | 31.01 | 31.01 | 30.50 | 30.50 | 30.39 | - |
| 26 July 2024 | 30.54 | 31.42 | 30.54 | 30.57 | 30.45 | - |
| 25 July 2024 | 30.27 | 30.67 | 30.03 | 30.67 | 30.56 | 147 |
| 24 July 2024 | 31.10 | 31.49 | 30.83 | 30.83 | 30.72 | 288 |
| 23 July 2024 | 31.25 | 31.34 | 31.16 | 31.22 | 31.11 | - |
| 22 July 2024 | 32.18 | 32.18 | 31.65 | 31.65 | 31.53 | - |
| 19 July 2024 | 32.66 | 32.66 | 31.90 | 31.90 | 31.78 | - |
| 18 July 2024 | 34.19 | 34.65 | 33.35 | 33.35 | 33.23 | 1,104 |
| 17 July 2024 | 35.22 | 35.65 | 34.88 | 34.88 | 34.75 | 23 |
| 16 July 2024 | 36.04 | 36.10 | 34.67 | 34.86 | 34.73 | 552 |
| 15 July 2024 | 35.81 | 36.31 | 35.53 | 36.31 | 36.18 | 276 |
| 12 July 2024 | 36.38 | 36.74 | 35.92 | 35.92 | 35.79 | 419 |
| 11 July 2024 | 36.39 | 37.10 | 35.78 | 35.97 | 35.84 | 1,380 |
| 10 July 2024 | 37.22 | 37.55 | 35.85 | 35.85 | 35.72 | 276 |
| 09 July 2024 | 38.65 | 39.26 | 38.02 | 38.02 | 37.88 | 100 |
| 08 July 2024 | 39.07 | 39.07 | 38.51 | 38.51 | 38.37 | - |
| 05 July 2024 | 38.92 | 39.58 | 38.92 | 39.47 | 39.32 | 376 |
| 04 July 2024 | 39.28 | 39.28 | 39.08 | 39.08 | 38.93 | - |
| 03 July 2024 | 38.20 | 39.38 | 38.20 | 39.38 | 39.23 | - |
| 02 July 2024 | 36.92 | 37.78 | 36.92 | 37.78 | 37.64 | - |
| 01 July 2024 | 37.25 | 37.58 | 37.25 | 37.58 | 37.44 | - |
| 28 June 2024 | 36.40 | 37.40 | 36.40 | 36.76 | 36.63 | 662 |
| 27 June 2024 | 36.85 | 36.85 | 36.30 | 36.30 | 36.17 | - |
| 26 June 2024 | 37.34 | 37.34 | 36.63 | 36.63 | 36.50 | - |
| 25 June 2024 | 37.83 | 37.83 | 37.44 | 37.44 | 37.31 | - |
| 24 June 2024 | 37.60 | 38.38 | 37.60 | 38.38 | 38.24 | - |
| 21 June 2024 | 36.84 | 36.97 | 36.84 | 36.97 | 36.84 | 662 |
| 20 June 2024 | 35.08 | 36.04 | 35.08 | 36.04 | 35.91 | 65 |
| 19 June 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.72 | - |
| 18 June 2024 | 34.83 | 35.48 | 34.83 | 35.05 | 34.92 | 331 |
| 17 June 2024 | 35.20 | 35.20 | 34.67 | 34.67 | 34.54 | - |
| 14 June 2024 | 35.88 | 35.88 | 35.35 | 35.35 | 35.22 | - |
| 13 June 2024 | 36.67 | 36.67 | 36.13 | 36.13 | 35.99 | - |
| 12 June 2024 | 37.49 | 38.44 | 37.38 | 37.38 | 37.24 | 762 |
| 11 June 2024 | 38.19 | 38.19 | 37.54 | 37.54 | 37.41 | 331 |
| 10 June 2024 | 37.90 | 38.53 | 37.90 | 38.53 | 38.38 | - |
| 07 June 2024 | 39.15 | 39.15 | 38.08 | 38.08 | 37.94 | - |
| 06 June 2024 | 39.16 | 39.47 | 39.16 | 39.47 | 39.33 | - |
| 05 June 2024 | 38.78 | 38.94 | 38.73 | 38.73 | 38.59 | 331 |
| 04 June 2024 | 40.28 | 40.28 | 38.54 | 38.54 | 38.40 | 331 |
| 03 June 2024 | 40.83 | 41.03 | 40.83 | 41.03 | 40.88 | - |
| 31 May 2024 | 41.17 | 41.17 | 40.24 | 40.24 | 40.10 | - |
| 30 May 2024 | 40.47 | 41.67 | 39.97 | 41.67 | 41.51 | 612 |
| 29 May 2024 | 39.55 | 40.41 | 39.55 | 40.41 | 40.26 | - |
| 28 May 2024 | 38.28 | 39.90 | 38.28 | 39.90 | 39.75 | 200 |
| 27 May 2024 | 38.35 | 38.37 | 38.35 | 38.37 | 38.23 | - |
| 24 May 2024 | 37.89 | 38.40 | 37.76 | 38.40 | 38.26 | 93 |
| 23 May 2024 | 38.83 | 38.83 | 38.07 | 38.07 | 37.93 | - |
| 22 May 2024 | 40.31 | 40.31 | 38.97 | 38.97 | 38.83 | - |
| 21 May 2024 | 38.97 | 41.03 | 38.97 | 41.03 | 40.88 | - |
| 20 May 2024 | 38.04 | 38.33 | 38.04 | 38.33 | 38.19 | - |
| 20 May 2024 | 0.1 Dividend | |||||
| 17 May 2024 | 36.97 | 37.81 | 36.97 | 37.81 | 37.57 | 331 |
| 16 May 2024 | 36.85 | 37.20 | 36.85 | 37.17 | 36.94 | 662 |
| 15 May 2024 | 36.78 | 36.78 | 36.19 | 36.19 | 35.96 | - |
| 14 May 2024 | 36.99 | 37.19 | 36.99 | 37.19 | 36.96 | - |
| 13 May 2024 | 34.40 | 36.72 | 34.40 | 36.72 | 36.49 | - |
| 10 May 2024 | 34.72 | 35.05 | 34.40 | 34.40 | 34.19 | 25 |
| 09 May 2024 | 34.09 | 34.65 | 34.09 | 34.65 | 34.43 | - |
| 08 May 2024 | 34.95 | 34.95 | 34.13 | 34.13 | 33.91 | 60 |
| 07 May 2024 | 34.70 | 34.94 | 34.70 | 34.94 | 34.72 | - |
| 06 May 2024 | 34.17 | 34.55 | 34.17 | 34.51 | 34.29 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.