Australia markets close in 1 hour 19 minutes

Alcoa Corporation (ALCA.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
23.27-1.50 (-6.06%)
At close: 05:32PM CET
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202424.2024.2023.2723.2723.27-
23 Feb 202425.5825.5824.7724.7724.77-
22 Feb 202425.8626.3025.4725.4725.47322
21 Feb 202424.9025.4624.9025.4625.46-
20 Feb 202425.2625.2624.3324.3324.33-
19 Feb 202425.4225.4225.2925.2925.29-
16 Feb 202425.4125.6925.4125.6925.69-
15 Feb 202425.1325.1325.1025.1025.10-
14 Feb 202424.3224.5524.3224.5524.55-
13 Feb 202425.9725.9724.5924.5924.59-
12 Feb 202424.9025.7724.9025.7725.77-
09 Feb 202425.7425.7424.9624.9624.96-
08 Feb 202425.7325.7425.7325.7425.74-
07 Feb 202425.6425.6425.1925.1925.1999
06 Feb 202425.0025.4825.0025.4825.48-
05 Feb 202427.3027.3025.3425.3425.34-
02 Feb 202427.4127.4126.9726.9726.97-
01 Feb 202427.7227.7226.9326.9326.93-
31 Jan 202428.2328.2328.1628.1628.16-
30 Jan 202428.4928.4928.1428.1428.14-
29 Jan 202428.2228.2228.0428.0428.04-
26 Jan 202427.4427.9927.4427.9927.99-
25 Jan 202427.4127.4127.0727.0727.07-
24 Jan 202427.3327.7027.3327.7027.70-
23 Jan 202425.5827.1225.5827.1227.12-
22 Jan 202425.2225.2625.2225.2625.26-
19 Jan 202424.6324.6324.3424.3424.34-
18 Jan 202424.2625.0424.2625.0425.04323
17 Jan 202425.5125.5125.2325.2325.23-
16 Jan 202427.1727.1726.4026.4026.40-
15 Jan 202427.4127.4227.4127.4227.42-
12 Jan 202428.1128.1128.0128.0128.01-
11 Jan 202429.0029.0028.0528.0528.05-
10 Jan 202429.2029.2028.7328.7328.73-
09 Jan 202428.9429.0028.9429.0029.00-
08 Jan 202429.3229.3229.0629.0629.06-
05 Jan 202428.5629.1728.0229.1729.17322
04 Jan 202428.9928.9928.5828.5828.58301
03 Jan 202430.4130.4129.0629.0629.06-
02 Jan 202431.2931.2930.6530.6530.65-
29 Dec 202331.3531.3531.2631.2631.26-
28 Dec 202331.2131.2131.0831.0831.08382
27 Dec 202330.7231.1030.7231.1031.10-
22 Dec 202328.9830.6828.9830.6830.68-
21 Dec 202328.1428.5128.1428.5128.51-
20 Dec 202329.6129.6129.5429.5429.54-
19 Dec 202327.9029.0627.9029.0629.06-
18 Dec 202328.5128.7128.5028.5028.509
15 Dec 202327.2328.9027.2328.9028.90-
14 Dec 202324.3126.1124.3126.1126.11382
13 Dec 202322.2722.3522.2722.3522.35-
12 Dec 202323.2223.2222.4122.4122.41-
11 Dec 202323.2523.2523.2223.2223.22-
08 Dec 202323.0523.3823.0523.3823.38100
07 Dec 202323.5323.5322.6222.6222.62-
06 Dec 202323.6423.7823.6423.7823.78-
05 Dec 202324.7024.7023.7223.7223.72-
04 Dec 202324.9525.2424.9525.2425.24382
01 Dec 202324.9425.4524.9425.4525.45-
30 Nov 202324.3224.6724.3224.6724.67-
29 Nov 202323.8223.9323.8223.9323.93-
28 Nov 202323.9723.9723.8623.8623.86-
27 Nov 202323.6924.2323.6924.2324.23-
24 Nov 202324.1424.1424.1424.1424.14-
23 Nov 202324.1424.1424.0624.0624.06-
22 Nov 202324.4024.4024.3124.3124.31-
21 Nov 202324.3124.3124.1024.1024.10-
20 Nov 202324.0124.2824.0124.2824.28-
17 Nov 202324.1124.3824.1124.3824.38-
16 Nov 202324.8624.8624.2624.2624.26382
15 Nov 202325.0125.0124.7424.7424.74-
14 Nov 202323.0524.3023.0524.3024.30-
13 Nov 202323.0323.2523.0323.2523.25-
10 Nov 202323.0623.0622.7822.7822.78-
09 Nov 202323.7923.7923.4923.4923.49-
08 Nov 202323.8423.8423.5623.5623.56-
07 Nov 202324.0924.0923.7923.7923.79312
06 Nov 202324.8124.8124.1624.1624.16-
03 Nov 202324.4124.4124.4124.4124.41-
02 Nov 202323.7024.1423.7024.1424.14-
01 Nov 202324.2324.2323.7023.7023.70-
31 Oct 202323.8324.4623.8324.4624.46-
30 Oct 202322.2823.4022.2823.4023.40-
30 Oct 20230.1 Dividend
27 Oct 202322.3622.3622.3422.3422.24-
25 Oct 202322.1422.5122.1422.5122.41-
24 Oct 202322.0022.6022.0022.6022.50-
23 Oct 202322.6022.6022.4422.4422.34-
20 Oct 202322.8722.8722.8722.8722.77-
19 Oct 202325.1125.1123.9323.9323.82-
18 Oct 202326.3026.5925.5225.5225.41674
17 Oct 202325.2626.6325.2426.6326.51312
16 Oct 202325.4025.7225.4025.7225.60-
13 Oct 202325.5525.5525.4225.4225.31-
12 Oct 202326.5126.5125.8625.8625.74-
11 Oct 202326.6926.6926.1426.1426.02-
10 Oct 202325.7026.7625.7026.7626.64-
09 Oct 202325.8125.8125.6825.6825.57-
06 Oct 202325.0825.0824.9524.9524.84-
05 Oct 202325.7225.7225.2425.2425.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...