Worldwide Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	20.00	20.00	19.00	19.00	19.00	-5.00%	702
Jul 2, 2026	20.00	20.00	20.00	20.00	20.00	-	1,100
Jul 1, 2026	20.00	20.00	20.00	20.00	20.00	-	107
Jun 30, 2026	20.60	20.74	20.00	20.00	20.00	-2.44%	2,512
Jun 29, 2026	19.50	20.50	19.50	20.50	20.50	4.65%	250
Jun 25, 2026	19.59	19.59	19.59	19.59	19.59	0.46%	33
Jun 24, 2026	19.81	19.81	19.50	19.50	19.50	-0.61%	156
Jun 23, 2026	19.75	19.75	19.56	19.62	19.62	-1.90%	150
Jun 22, 2026	20.75	21.50	20.00	20.00	20.00	-4.76%	562
Jun 19, 2026	21.50	21.50	21.00	21.00	21.00	-4.55%	150
Jun 18, 2026	21.00	22.25	20.75	22.00	22.00	3.53%	870
Jun 17, 2026	20.75	21.75	19.77	21.25	21.25	2.41%	814
Jun 16, 2026	21.00	21.54	20.75	20.75	20.75	0.10%	1,552
Jun 15, 2026	19.75	20.73	19.75	20.73	20.73	4.96%	595
Jun 12, 2026	20.50	20.75	19.25	19.75	19.75	-2.08%	3,852
Jun 11, 2026	19.50	20.99	19.24	20.17	20.17	-0.40%	5,160
Jun 10, 2026	21.00	21.74	19.72	20.25	20.25	-2.41%	1,400
Jun 9, 2026	20.50	21.50	20.25	20.75	20.75	-	349
Jun 8, 2026	20.83	21.46	20.75	20.75	20.75	-2.35%	69
Jun 5, 2026	21.07	22.00	20.43	21.25	21.25	-1.16%	1,462
Jun 3, 2026	22.00	22.00	20.80	21.50	21.50	-1.78%	595
Jun 2, 2026	21.25	21.98	21.15	21.89	21.89	4.54%	5,253
Jun 1, 2026	20.25	20.94	20.25	20.94	20.94	4.96%	200
May 29, 2026	19.00	19.95	19.00	19.95	19.95	5.00%	288
May 27, 2026	18.48	19.00	18.02	19.00	19.00	2.81%	626
May 26, 2026	18.50	19.55	18.48	18.48	18.48	-0.75%	1,462
May 21, 2026	18.61	18.62	18.61	18.62	18.62	1.97%	13
May 20, 2026	18.26	18.26	18.26	18.26	18.26	-	1
May 19, 2026	18.23	18.26	18.01	18.26	18.26	0.16%	141
May 18, 2026	18.79	18.79	18.23	18.23	18.23	-4.90%	844
May 15, 2026	19.17	19.17	19.17	19.17	19.17	-1.99%	2
May 14, 2026	19.51	19.56	19.51	19.56	19.56	0.26%	1,452
May 12, 2026	20.00	20.00	19.50	19.51	19.51	-2.45%	407
May 11, 2026	20.00	20.00	20.00	20.00	20.00	-	102
May 8, 2026	20.00	20.00	19.51	20.00	20.00	-	13
May 7, 2026	20.00	20.00	20.00	20.00	20.00	-1.28%	105
May 6, 2026	20.26	20.26	20.26	20.26	20.26	-	80
May 5, 2026	21.28	21.28	20.25	20.26	20.26	-4.79%	63
May 4, 2026	21.50	21.50	21.28	21.28	21.28	-	80
Apr 30, 2026	22.03	22.03	19.95	21.28	21.28	1.38%	131
Apr 29, 2026	20.99	20.99	20.99	20.99	20.99	4.74%	50
Apr 28, 2026	20.04	20.04	20.04	20.04	20.04	-	42
Apr 27, 2026	20.43	20.50	20.04	20.04	20.04	-3.88%	221
Apr 24, 2026	21.02	22.07	20.05	20.85	20.85	-0.81%	1,335
Apr 23, 2026	20.00	21.15	20.00	21.02	21.02	4.16%	45