Various chartings for (AAI) ALCOA CORPORATION:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 7.5
| 1
| 0.5 |
MAX
| 77
| ###
| 97.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for AAI
|
Weekly    Format Enhanced Daily Prices for AAI    Basic  |
End of day Prices (Enhanced format), last 120 Days for (AAI) ALCOA CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -4.53 |
2025-Feb-14 Fri
| ###
| 58.51
| 57.71
| ###
| ###
| 4,608,123
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| 58.74
| 58.74
| ###
| 57.86
| 49,075
| ###
| ###
| ###
| -12.8 |
2025-Feb-12 Wed
| 59.7
| 59.7
| 58.53
| 59
| ###
| ###
| -1.2
| 26.9
| -13.0 |
2025-Feb-11 Tue
| 58.8
| 59.28
| 58.72
| 58.74
| 156,759
| 9,248,781
| ###
| ###
| ### |
2025-Feb-10 Mon
| 56.5
| ###
| 55.48
| 57
| ###
| ###
| 0.9
| ###
| -12.6 |
2025-Feb-07 Fri
| ###
| 57.44
| 56.76
| ###
| 31,928
| 1,823,088
| -0.5
| ###
| -12.6 |
2025-Feb-06 Thu
| 57.8
| 57.8
| ###
| ###
| 42,423
| 2,436,352
| -0.3
| ###
| -12.7 |
2025-Feb-05 Wed
| ###
| ###
| ###
| 57.75
| 88,355
| 5,126,357
| -0.3
| ###
| -12.7 |
2025-Feb-04 Tue
| 55.83
| ###
| 55.41
| 55.47
| 248,728
| 13,859,124
| -0.6
| ###
| -12.2 |
2025-Feb-03 Mon
| 56.2
| 56.2
| 54.52
| ###
| ###
| ###
| -2.8
| ###
| -12.1 |
2025-Jan-31 Fri
| 57
| ###
| 56.75
| ###
| ###
| 17,085,975
| ###
| ###
| -12.6 |
2025-Jan-30 Thu
| ###
| ###
| ###
| 56.84
| 256,473
| 14,490,724
| 1.2
| ###
| -12.5 |
2025-Jan-29 Wed
| ###
| 55.55
| 54.44
| 55.41
| ###
| 8,735,350
| ###
| ###
| ### |
2025-Jan-28 Tue
| 57
| 57
| ###
| 56.43
| ###
| ###
| ###
| 33.7
| -12.5 |
2025-Jan-24 Fri
| 59.48
| ###
| 59.28
| ###
| ###
| ###
| 1.0
| ###
| -13.3 |
2025-Jan-23 Thu
| 61.7
| ###
| ###
| 61.25
| ###
| ###
| -0.7
| ###
| -13.5 |
2025-Jan-22 Wed
| 61.45
| 62.5
| ###
| 61.84
| ###
| 6,058,784
| ###
| 74.1
| ### |
2025-Jan-21 Tue
| ###
| ###
| ###
| 63.72
| 106,146
| 6,791,221
| 0.6
| ###
| ### |
2025-Jan-20 Mon
| ###
| 64.51
| ###
| ###
| ###
| ###
| 1.7
| ###
| -14.2 |
2025-Jan-17 Fri
| 62.4
| ###
| ###
| 62.57
| ###
| ###
| 0.3
| 66.0
| -13.8 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 110,425
| 6,735,372
| -0.3
| 34.0
| -13.4 |
2025-Jan-15 Wed
| ###
| ###
| ###
| 59.22
| 65,171
| 3,880,281
| -0.7
| ###
| -13.1 |
2025-Jan-14 Tue
| 58.49
| 59.23
| 58.48
| 59
| ###
| ###
| 0.9
| ###
| -13.0 |
2025-Jan-13 Mon
| 57.52
| 58.275
| 57.52
| 57.7
| 33,278
| ###
| ###
| ###
| -12.7 |
2025-Jan-10 Fri
| 58.47
| 58.47
| ###
| ###
| ###
| 2,093,579
| -0.8
| ###
| ### |
2025-Jan-09 Thu
| 57.5
| 57.82
| ###
| 57.72
| 58,389
| 3,356,783
| 0.4
| 73.6
| ### |
2025-Jan-08 Wed
| 58.73
| 58.73
| 58.2
| 58.55
| 76,570
| ###
| ###
| ###
| -12.9 |
2025-Jan-07 Tue
| 58.4
| 59
| ###
| 58.73
| ###
| ###
| ###
| 74.7
| -13.0 |
2025-Jan-06 Mon
| ###
| ###
| 57.28
| 57.28
| 129,089
| 7,461,989
| -1.3
| 29.4
| -12.6 |
2025-Jan-03 Fri
| 60.77
| 61.56
| 60.74
| 60.74
| ###
| ###
| 0.0
| ###
| -13.4 |
2025-Jan-02 Thu
| ###
| 61.25
| ###
| ###
| ###
| ###
| ###
| 31.2
| ### |
2024-Dec-31 Tue
| ###
| ###
| 59.25
| ###
| 17,824
| ###
| -1.1
| 22.3
| -13.1 |
2024-Dec-30 Mon
| ###
| ###
| ###
| 60.44
| 48,057
| ###
| ###
| 22.9
| -13.3 |
2024-Dec-27 Fri
| 60.85
| ###
| 60.85
| ###
| 41,058
| 2,521,371
| 0.4
| ###
| ### |
2024-Dec-24 Tue
| ###
| ###
| ###
| 61.55
| ###
| ###
| ###
| 74.7
| -13.6 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| 5,409,173
| 1.5
| 73.7
| ### |
2024-Dec-20 Fri
| 58.71
| ###
| ###
| 58.78
| ###
| 81,259,374
| ###
| 71.1
| -13.0 |
2024-Dec-19 Thu
| 59.25
| ###
| 59.25
| 59.51
| ###
| 9,817,721
| ###
| ###
| ### |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 33.7
| -13.3 |
2024-Dec-17 Tue
| ###
| 60.55
| 59.75
| 60.42
| 147,387
| 8,865,328
| ###
| ###
| -13.3 |
2024-Dec-16 Mon
| 61.23
| 61.85
| ###
| ###
| ###
| 8,256,743
| 0.7
| ###
| ### |
2024-Dec-13 Fri
| ###
| ###
| 61.4
| ###
| 163,423
| 10,077,479
| ###
| 36.4
| -13.6 |
2024-Dec-12 Thu
| ###
| ###
| 61.28
| 61.53
| 234,549
| 14,533,828
| -1.8
| ###
| -13.6 |
2024-Dec-11 Wed
| ###
| ###
| 63.72
| 64.21
| 233,125
| ###
| ###
| 26.5
| -14.2 |
2024-Dec-10 Tue
| 66.28
| 66.28
| 64.72
| ###
| ###
| 30,548,872
| -1.9
| ###
| ### |
2024-Dec-09 Mon
| ###
| ###
| 65.73
| 66.58
| ###
| 15,938,958
| ###
| ###
| -14.7 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| ###
| 4,897,681
| ###
| ###
| ### |
2024-Dec-05 Thu
| ###
| 71.48
| ###
| ###
| ###
| 11,242,082
| 0.3
| ###
| ### |
2024-Dec-04 Wed
| 70.24
| ###
| 70.2
| ###
| ###
| 7,750,728
| ###
| 76.9
| ### |
2024-Dec-03 Tue
| ###
| ###
| 70.21
| 70.24
| ###
| 7,036,029
| -1.6
| 21.0
| -15.5 |
2024-Dec-02 Mon
| ###
| 71.59
| ###
| ###
| ###
| 6,300,442
| 0.0
| ###
| ### |
2024-Nov-29 Fri
| 70.89
| ###
| ###
| 70.79
| ###
| 2,757,847
| -0.1
| ###
| ### |
2024-Nov-28 Thu
| 70.81
| ###
| ###
| ###
| 99,156
| ###
| ###
| 32.6
| ### |
2024-Nov-27 Wed
| 72.52
| ###
| 72.49
| 73
| ###
| 45,916,653
| ###
| ###
| -16.1 |
2024-Nov-26 Tue
| ###
| 72.745
| 71.82
| 71.82
| ###
| 12,476,176
| ###
| ###
| -15.9 |
2024-Nov-25 Mon
| 70.87
| ###
| 70.41
| 70.41
| 322,183
| ###
| -0.6
| 37.4
| -15.5 |
2024-Nov-22 Fri
| ###
| ###
| 70.83
| ###
| 307,356
| ###
| 0.3
| 71.8
| -15.7 |
2024-Nov-21 Thu
| 70.5
| 70.5
| ###
| 70.25
| ###
| 8,652,187
| -0.4
| ###
| -15.5 |
2024-Nov-20 Wed
| 69.89
| ###
| 69.71
| ###
| ###
| ###
| 0.2
| 79.1
| ### |
2024-Nov-19 Tue
| 67.54
| ###
| ###
| 69.78
| ###
| ###
| ###
| ###
| ### |
2024-Nov-18 Mon
| ###
| 68.55
| 67.89
| ###
| 597,721
| 40,776,526
| 0.4
| ###
| ### |
2024-Nov-15 Fri
| ###
| ###
| 63.58
| 64.2
| 270,457
| ###
| 0.2
| ###
| -14.2 |
2024-Nov-14 Thu
| ###
| ###
| ###
| 62.46
| 97,983
| ###
| -0.9
| 33.8
| -13.8 |
2024-Nov-13 Wed
| ###
| 62.82
| ###
| ###
| 94,981
| ###
| ###
| 71.0
| -13.8 |
2024-Nov-12 Tue
| ###
| ###
| 65.77
| ###
| 363,028
| 24,041,529
| ###
| ###
| -14.6 |
2024-Nov-11 Mon
| 67.41
| ###
| ###
| 67.7
| 175,482
| ###
| ###
| ###
| -14.9 |
2024-Nov-08 Fri
| 68.25
| 68.77
| 67.75
| ###
| ###
| ###
| -0.4
| ###
| -15.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| 68.47
| 728,686
| ###
| 0.5
| 78.4
| -15.1 |
2024-Nov-06 Wed
| ###
| ###
| ###
| 64.84
| 400,775
| 25,878,041
| 1.1
| ###
| ### |
2024-Nov-05 Tue
| ###
| ###
| 61.58
| ###
| ###
| 2,091,651
| ###
| 73.9
| ### |
2024-Nov-04 Mon
| ###
| ###
| 61.49
| ###
| 68,980
| 4,265,378
| ###
| 81.2
| -13.7 |
2024-Nov-01 Fri
| ###
| 61.45
| ###
| 61.45
| ###
| 5,713,546
| ###
| ###
| -13.6 |
2024-Oct-31 Thu
| ###
| ###
| 60.76
| 60.76
| ###
| 10,389,947
| ###
| ###
| -13.4 |
2024-Oct-30 Wed
| 62.44
| 62.74
| 61.76
| 61.76
| 117,527
| 7,316,055
| -1.1
| ###
| ### |
2024-Oct-29 Tue
| 62.82
| 63.24
| 62.49
| 62.54
| ###
| 7,939,786
| -0.4
| ###
| -13.8 |
2024-Oct-28 Mon
| 62.5
| 63.21
| 61.75
| ###
| 64,223
| 4,012,653
| 0.2
| ###
| -13.8 |
2024-Oct-25 Fri
| ###
| 63.7
| 62.21
| 62.21
| ###
| ###
| -1.4
| ###
| -13.7 |
2024-Oct-24 Thu
| 63.51
| 63.89
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2024-Oct-23 Wed
| ###
| 63.4
| 62.47
| 63.25
| ###
| ###
| 1.0
| ###
| -14.0 |
2024-Oct-22 Tue
| ###
| 62.44
| 61.82
| ###
| ###
| ###
| ###
| 41.7
| ### |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| -14.0 |
2024-Oct-18 Fri
| 60.29
| ###
| 59.75
| ###
| 377,281
| ###
| 1.4
| 81.4
| ### |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 376,377
| 25,153,274
| -1.2
| ###
| -14.6 |
2024-Oct-16 Wed
| ###
| ###
| ###
| 61.75
| ###
| ###
| 1.1
| ###
| ### |
2024-Oct-15 Tue
| ###
| ###
| 61.44
| 61.53
| ###
| ###
| ###
| ###
| -13.6 |
2024-Oct-14 Mon
| ###
| 61.25
| 59.8
| 60.58
| ###
| ###
| ###
| ###
| ### |
2024-Oct-11 Fri
| 57.85
| ###
| 57.8
| ###
| 286,447
| ###
| 2.0
| ###
| -13.0 |
2024-Oct-10 Thu
| 56.51
| 57.51
| ###
| 57.51
| ###
| 9,362,827
| 1.8
| ###
| -12.7 |
2024-Oct-09 Wed
| ###
| 56.56
| 55.57
| 55.71
| 92,749
| 5,199,972
| ###
| 34.7
| ### |
2024-Oct-08 Tue
| ###
| ###
| ###
| 56.76
| 281,058
| 16,277,474
| -2.7
| ###
| ### |
2024-Oct-07 Mon
| ###
| 57.4
| 56.52
| ###
| ###
| ###
| ###
| 64.0
| -12.6 |
2024-Oct-04 Fri
| ###
| 55.88
| ###
| ###
| 57,822
| 3,207,675
| 0.1
| 68.8
| ### |
2024-Oct-03 Thu
| ###
| ###
| ###
| 56.43
| 88,977
| 5,033,428
| -0.8
| 33.1
| -12.5 |
2024-Oct-02 Wed
| 56.5
| ###
| 56.26
| ###
| 79,950
| 4,541,559
| 0.7
| 74.9
| -12.6 |
2024-Oct-01 Tue
| ###
| ###
| 55.71
| ###
| ###
| ###
| -1.8
| 21.6
| -12.3 |
2024-Sep-30 Mon
| ###
| 57.87
| 57
| 57.7
| ###
| 33,930,645
| ###
| ###
| -12.7 |
2024-Sep-27 Fri
| 56.5
| 57.49
| 56.5
| 57.23
| ###
| ###
| ###
| ###
| ### |
2024-Sep-26 Thu
| 53.56
| 53.56
| 52.7
| ###
| 458,170
| 24,342,572
| ###
| 22.5
| -11.8 |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
| ###
| 18,295,572
| 2.0
| ###
| -11.9 |
2024-Sep-24 Tue
| 49.79
| ###
| 49.75
| ###
| 248,920
| ###
| ###
| ###
| ### |
2024-Sep-23 Mon
| ###
| 50.2
| ###
| ###
| ###
| 20,109,387
| 0.8
| 75.6
| ### |
2024-Sep-20 Fri
| 51.58
| 51.58
| 50.73
| ###
| 177,673
| ###
| ###
| ###
| ### |
2024-Sep-19 Thu
| ###
| 51.76
| ###
| 51.76
| ###
| ###
| ###
| 83.4
| -11.4 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| 367,356
| 18,340,248
| ###
| 30.4
| -11.0 |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 254,356
| 12,927,643
| -1.1
| ###
| -11.1 |
2024-Sep-16 Mon
| ###
| ###
| ###
| 48.89
| ###
| ###
| 1.7
| 84.5
| -10.8 |
2024-Sep-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 68.2
| -10.2 |
2024-Sep-12 Thu
| 44.28
| 44.86
| 44.26
| 44.86
| ###
| ###
| ###
| 72.6
| -9.9 |
2024-Sep-11 Wed
| 42.56
| ###
| 42.26
| 42.55
| 180,550
| ###
| 0.0
| 38.2
| -9.4 |
2024-Sep-10 Tue
| ###
| 43.86
| ###
| ###
| ###
| ###
| ###
| 31.6
| -9.5 |
2024-Sep-09 Mon
| 43
| 43
| 42.54
| ###
| ###
| 2,358,252
| -0.9
| 26.3
| -9.4 |
2024-Sep-06 Fri
| ###
| 45.21
| 44.25
| 44.25
| ###
| 7,216,648
| -1.6
| ###
| -9.8 |
2024-Sep-05 Thu
| ###
| 45.76
| ###
| ###
| 252,189
| 11,450,641
| -0.6
| 32.7
| ### |
2024-Sep-04 Wed
| ###
| 46.87
| ###
| ###
| ###
| 5,645,975
| ###
| 25.5
| ### |
2024-Sep-03 Tue
| 47.43
| 47.46
| ###
| 47.24
| ###
| 3,949,658
| ###
| ###
| -10.4 |
2024-Sep-02 Mon
| ###
| 47.81
| ###
| 47.4
| 82,725
| 3,927,783
| -0.4
| 33.6
| ### |
2024-Aug-30 Fri
| 47.79
| 47.85
| 47.44
| 47.85
| ###
| ###
| 0.1
| ###
| -10.6 |
2024-Aug-29 Thu
| 47.71
| ###
| ###
| 47.46
| ###
| 50,957,572
| -0.5
| ###
| ### |
2024-Aug-28 Wed
| ###
| 51
| 49.82
| 49.82
| 320,780
| ###
| -2.1
| 20.2
| -11.0 |
2024-Aug-27 Tue
| ###
| ###
| ###
| 51.25
| 1,051,446
| ###
| ###
| 79.7
| ### |
|
Enhanced    Basic Format Daily Prices for AAI    Bottom  |
Basic Prices for AAI
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-02-16 22:08:51 thru 2025-02-16 22:08:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|