Worldwide Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	20.18	21.15	20.18	20.18	20.18	-	108
Apr 21, 2026	20.00	20.25	20.00	20.18	20.18	-0.84%	14
Apr 20, 2026	20.09	21.00	19.52	20.35	20.35	-0.73%	270
Apr 17, 2026	20.84	20.84	19.50	20.50	20.50	3.27%	745
Apr 16, 2026	19.85	19.85	19.85	19.85	19.85	4.97%	473
Apr 15, 2026	18.91	18.91	18.91	18.91	18.91	5.00%	1,325
Apr 13, 2026	17.53	18.02	17.52	18.01	18.01	0.06%	437
Apr 10, 2026	18.51	18.51	18.00	18.00	18.00	-2.70%	167
Apr 9, 2026	18.50	18.50	18.50	18.50	18.50	4.76%	3
Apr 8, 2026	17.66	17.66	17.66	17.66	17.66	4.99%	90
Apr 7, 2026	16.82	16.82	16.82	16.82	16.82	4.99%	200
Apr 6, 2026	17.70	17.70	16.02	16.02	16.02	-4.98%	27
Apr 2, 2026	16.86	16.86	16.86	16.86	16.86	-1.98%	214
Apr 1, 2026	17.20	17.20	17.20	17.20	17.20	-	100
Mar 30, 2026	17.10	17.20	17.10	17.20	17.20	0.88%	51
Mar 27, 2026	17.05	17.05	17.05	17.05	17.05	-	166
Mar 25, 2026	17.05	17.05	17.05	17.05	17.05	-4.96%	1,602
Mar 24, 2026	17.93	17.94	17.93	17.94	17.94	-4.93%	1,850
Mar 23, 2026	19.00	19.09	18.87	18.87	18.87	-4.98%	72
Mar 20, 2026	19.87	21.85	19.86	19.86	19.86	-4.98%	22
Mar 19, 2026	21.89	21.89	20.80	20.90	20.90	-4.52%	656
Mar 18, 2026	21.60	21.89	21.60	21.89	21.89	1.34%	956
Mar 17, 2026	21.60	21.63	21.30	21.60	21.60	4.85%	3,549
Mar 16, 2026	20.55	20.60	20.55	20.60	20.60	4.99%	520
Mar 13, 2026	19.62	19.62	19.62	19.62	19.62	4.98%	206
Mar 12, 2026	18.69	18.69	18.69	18.69	18.69	5.00%	422