Alumina Limited (ASX:AWC)
Australia · Delayed Price · Currency is AUD 1.450
-0.025 (-1.69%)
Inactive · Last trade price on Jul 23, 2024
Alumina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 2, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 1, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 31, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 29, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 26, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 25, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 24, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 23, 2024 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 215,162,657 |
| Jul 22, 2024 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 7,580,363 |
| Jul 19, 2024 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -3.21% | 11,445,665 |
| Jul 18, 2024 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -3.70% | 36,436,640 |
| Jul 17, 2024 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 5,796,154 |
| Jul 16, 2024 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 6,048,082 |
| Jul 15, 2024 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 9,319,012 |
| Jul 12, 2024 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.96% | 10,346,302 |
| Jul 11, 2024 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | -1.74% | 15,622,153 |
| Jul 10, 2024 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -2.27% | 4,573,105 |
| Jul 9, 2024 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 4,621,832 |
| Jul 8, 2024 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 4,295,985 |
| Jul 5, 2024 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 8,509,130 |
| Jul 4, 2024 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 2.89% | 8,408,673 |
| Jul 3, 2024 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 3.59% | 8,688,326 |
| Jul 2, 2024 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 3,602,997 |
| Jul 1, 2024 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 4,032,467 |
| Jun 28, 2024 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 5,561,340 |
| Jun 27, 2024 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 4,978,023 |
| Jun 26, 2024 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -4.57% | 9,893,510 |
| Jun 25, 2024 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 13,324,888 |
| Jun 24, 2024 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 14,925,895 |
| Jun 21, 2024 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 4.35% | 20,179,423 |
| Jun 20, 2024 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 8,619,819 |
| Jun 19, 2024 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 8,504,330 |
| Jun 18, 2024 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 7,889,972 |
| Jun 17, 2024 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 7,807,897 |
| Jun 14, 2024 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 5,940,836 |
| Jun 13, 2024 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -2.92% | 10,887,305 |
| Jun 12, 2024 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -1.72% | 5,455,957 |
| Jun 11, 2024 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -4.92% | 7,897,119 |
| Jun 7, 2024 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 5,594,969 |
| Jun 6, 2024 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 4,821,390 |
| Jun 5, 2024 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -4.28% | 13,758,859 |
| Jun 4, 2024 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 12,757,140 |
| Jun 3, 2024 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 8,167,463 |
| May 31, 2024 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 4.40% | 60,976,856 |
| May 30, 2024 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | 1.11% | 17,399,473 |
| May 29, 2024 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 3.45% | 16,260,491 |
| May 28, 2024 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 8,965,390 |
| May 27, 2024 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 6,498,744 |