Worldwide Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.00	19.00	18.06	18.06	18.06	-4.95%	36
Oct 1, 2026	19.39	19.39	17.59	19.00	19.00	2.70%	271
Sep 30, 2026	18.50	18.50	18.50	18.50	18.50	0.33%	18
Sep 28, 2026	19.00	19.00	18.44	18.44	18.44	-4.95%	215
Sep 25, 2026	18.50	19.40	18.50	19.40	19.40	4.86%	51
Sep 24, 2026	18.49	18.50	18.40	18.50	18.50	4.23%	429
Sep 22, 2026	17.62	17.75	17.62	17.75	17.75	-4.05%	501
Sep 21, 2026	18.50	18.50	18.50	18.50	18.50	-1.65%	6
Sep 17, 2026	18.81	18.81	18.81	18.81	18.81	-0.21%	10
Sep 16, 2026	18.94	18.94	18.85	18.85	18.85	-0.48%	6
Sep 11, 2026	18.94	18.94	18.94	18.94	18.94	4.99%	20
Sep 10, 2026	18.04	18.04	18.04	18.04	18.04	-0.50%	97
Sep 8, 2026	18.11	18.13	18.11	18.13	18.13	0.72%	6
Sep 7, 2026	18.01	18.01	18.00	18.00	18.00	-0.06%	198
Sep 3, 2026	17.97	18.01	17.97	18.01	18.01	0.22%	161
Aug 31, 2026	19.20	19.20	17.97	17.97	17.97	-4.92%	113
Aug 28, 2026	18.66	19.00	18.66	18.90	18.90	-0.53%	341
Aug 27, 2026	18.50	19.00	18.50	19.00	19.00	-	38
Aug 26, 2026	19.00	19.00	19.00	19.00	19.00	-	1
Aug 25, 2026	19.00	19.00	19.00	19.00	19.00	2.37%	20
Aug 24, 2026	18.50	18.56	18.50	18.56	18.56	-2.06%	2,291
Aug 21, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%	1,033
Aug 20, 2026	19.00	19.00	19.00	19.00	19.00	-	208
Aug 19, 2026	18.99	19.00	18.99	19.00	19.00	-	248
Aug 18, 2026	19.25	19.25	18.74	19.00	19.00	0.42%	1,878
Aug 17, 2026	20.10	20.90	18.92	18.92	18.92	-4.97%	122
Aug 13, 2026	19.91	20.01	19.91	19.91	19.91	-4.96%	216
Aug 12, 2026	22.03	22.03	20.95	20.95	20.95	-4.99%	316
Aug 11, 2026	23.19	23.19	22.04	22.05	22.05	-4.92%	1,380
Aug 10, 2026	21.95	23.20	21.95	23.19	23.19	4.74%	3,297
Aug 7, 2026	21.10	22.14	21.10	22.14	22.14	4.93%	540
Aug 6, 2026	20.11	21.10	20.11	21.10	21.10	4.98%	1,060
Aug 5, 2026	21.10	21.10	20.10	20.10	20.10	-	1,263
Aug 4, 2026	20.10	20.10	20.10	20.10	20.10	4.96%	117
Aug 3, 2026	19.15	19.15	19.15	19.15	19.15	4.93%	810
Jul 31, 2026	18.00	18.25	18.00	18.25	18.25	4.95%	2,656
Jul 29, 2026	17.39	17.39	17.37	17.39	17.39	0.12%	129
Jul 28, 2026	17.37	17.37	17.37	17.37	17.37	-	152
Jul 27, 2026	17.76	17.76	16.95	17.37	17.37	-2.47%	872
Jul 24, 2026	17.81	17.81	17.81	17.81	17.81	0.74%	277
Jul 23, 2026	19.00	19.38	17.68	17.68	17.68	-5.00%	1,156
Jul 22, 2026	17.85	18.61	17.85	18.61	18.61	4.96%	1,200
Jul 17, 2026	17.74	17.74	17.66	17.73	17.73	0.45%	677
Jul 15, 2026	17.63	17.65	17.63	17.65	17.65	0.11%	628
Jul 14, 2026	19.00	19.00	17.63	17.63	17.63	-4.96%	420
Jul 13, 2026	19.50	19.50	18.55	18.55	18.55	-4.87%	576
Jul 9, 2026	19.59	19.59	19.50	19.50	19.50	-0.46%	12
Jul 8, 2026	19.77	19.78	19.59	19.59	19.59	3.98%	689
Jul 7, 2026	18.75	19.00	18.75	18.84	18.84	3.69%	157
Jul 6, 2026	19.00	19.00	18.17	18.17	18.17	-4.37%	255