Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-Jul-14 03:09:38 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AAI) ALCOA CORPORATION home page...

     Prev Section TOC    Company Info for AAI    Fundamental Next Section
Listing Code AAI
Listing Name ALCOA CORPORATION
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name ALCOA INC.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000AAI6


Maximum Price date available .. Friday 11th July 2025
Latest price with VOLUME for AAI .. Friday 11th July 2025

AAI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AAI
DATE ### ### ### ### ### ###
SHARE PRICE 47.46 ### ### 21.4 ###
MARKET CAP ### ### ### 0 ###
DIVIDEND YIELD 0
Price to Earnings (PE) Price/EPS 0
Earnings/Share (EPS) -4.53 ### 0
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### 1 1 1
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX ###
DIVIDEND DATE PAY 2015-08-25
DIVIDEND AMOUNT ###
DIVIDEND FRANKING 0
HIGHEST P
LOWEST P
STDEV
Year High 53 53 ###
Year Low ### 47.51 0 0 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 53 53 ###
52Week Low ### 47.51 0 0 ###

     Prev Section Fundamental    News for AAI    Options Next Section

Score Company AAI for Ownership
CtrLinksDateNewsScore
1 an 2025-06-13  2025-06-15 23:03 GMT, Price
Closed at $43.31 		0
Price range $7.5 -> $77, for Dates 2001-Jun-26 Tue -> 2025-Jun-13 Fri
 

     Prev Section News    Options owned by AAI    Warrants Next Section
No OPTIONS for company (AAI) ALCOA CORPORATION.
     Prev Section Options    Warrants owned by AAI    Charting Next Section
No Warrants for company (AAI) ALCOA CORPORATION.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AAI) ALCOA CORPORATION:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 7.5 1 0.5
MAX 77 ### 97.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AAI

     Prev Section Weekly    Format Enhanced Daily Prices for AAI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (AAI) ALCOA CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-4.53
2025-Jul-11 Fri 47.75 ### 47.175 ### ### ### -0.9 27.4 -10.4
2025-Jul-10 Thu ### 47.22 46.55 46.81 45,886 ### ### 28.6 ###
2025-Jul-09 Wed 46.4 47.21 46.4 ### 65,344 3,058,425 1.1 ### -10.4
2025-Jul-08 Tue ### ### 45.73 ### 67,174 ### ### 30.4 ###
2025-Jul-07 Mon ### ### ### 46.74 55,477 ### 0.3 ### -10.3
2025-Jul-04 Fri ### 48 ### ### 60,224 2,861,543 ### ### ###
2025-Jul-03 Thu ### ### 47.59 ### ### ### ### ### -10.6
2025-Jul-02 Wed 45.25 ### 45.185 ### ### ### 2.4 83.9 -10.2
2025-Jul-01 Tue 45 45.47 ### ### 276,785 ### ### ### ###
2025-Jun-30 Mon ### 47.22 ### 45 ### 15,438,485 1.6 ### ###
2025-Jun-27 Fri 45 ### ### ### 280,087 12,687,941 2.0 ### -10.1
2025-Jun-26 Thu 43.59 43.59 ### ### ### ### -2.2 16.3 -9.4
2025-Jun-25 Wed ### ### ### ### 134,026 ### -1.4 ### -9.6
2025-Jun-24 Tue ### 44.8 ### 44.24 ### ### ### ### ###
2025-Jun-23 Mon ### 43.46 42.76 43.4 ### 2,608,155 1.0 85.1 ###
2025-Jun-20 Fri 42.82 ### 42.71 42.71 161,421 ### -0.3 35.4 -9.4
2025-Jun-19 Thu 43.5 43.5 42.89 ### ### ### -1.3 ### -9.5
2025-Jun-18 Wed 44.29 44.46 ### 44.27 ### 2,841,340 0.0 ### -9.8
2025-Jun-17 Tue 43.89 44.51 43.84 ### ### ### ### ### -9.7
2025-Jun-16 Mon ### ### ### 43.89 ### 1,928,977 ### ### -9.7
2025-Jun-13 Fri 44 ### ### ### ### 3,003,458 ### ### ###
2025-Jun-12 Thu ### 44.28 43.7 43.71 188,744 8,302,848 ### 27.2 -9.6
2025-Jun-11 Wed ### 44.27 43.88 ### 62,971 2,775,446 ### ### -9.7
2025-Jun-10 Tue 43.48 ### ### 43.54 84,043 ### ### 68.7 ###
2025-Jun-06 Fri 42.56 ### 42.56 43 ### 1,644,750 ### 79.8 -9.5
2025-Jun-05 Thu ### ### ### 42.29 110,985 4,663,589 0.6 74.2 -9.3
2025-Jun-04 Wed ### ### 42.52 ### 303,645 13,032,443 1.6 76.2 -9.6
2025-Jun-03 Tue ### ### 40.74 ### ### ### ### ### ###
2025-Jun-02 Mon 42 ### ### ### 277,623 11,536,623 ### ### ###
2025-May-30 Fri ### ### 42.7 ### ### ### ### 62.0 -9.5
2025-May-29 Thu ### ### ### 44.45 50,556 ### ### 74.5 -9.8
2025-May-28 Wed 43.5 ### 43.45 ### 80,849 3,537,952 ### ### ###
2025-May-27 Tue ### ### ### 43.5 66,181 2,878,873 ### 27.6 -9.6
2025-May-26 Mon ### ### ### ### 29,278 ### ### ### ###
2025-May-23 Fri ### ### 43.46 43.54 32,945 ### -1.0 ### ###
2025-May-22 Thu 44.22 ### ### ### ### 3,331,327 ### ### ###
2025-May-21 Wed 44.86 ### 44.24 ### 81,329 ### ### ### -9.9
2025-May-20 Tue 45.26 ### 44.76 44.86 ### 2,880,685 -0.9 27.9 -9.9
2025-May-19 Mon 45.29 ### 44.72 ### ### ### ### ### -9.9
2025-May-16 Fri ### 44.73 ### ### ### ### ### 26.6 ###
2025-May-15 Thu 45.46 45.89 ### 45.44 184,124 ### 0.0 ### ###
2025-May-14 Wed ### ### 43.74 ### 260,923 11,497,571 ### ### ###
2025-May-13 Tue ### 44.49 ### ### ### 13,121,451 0.5 73.0 -9.7
2025-May-12 Mon 40.5 ### ### ### 134,474 ### 1.1 77.4 -9.0
2025-May-09 Fri ### ### ### 39.77 ### 4,953,052 -0.3 31.4 ###
2025-May-08 Thu 37.76 38.55 ### 38.49 88,483 3,371,644 ### 77.5 ###
2025-May-07 Wed ### 39.23 38.25 ### 267,242 10,352,955 0.0 ### ###
2025-May-06 Tue 38.53 38.74 38.27 38.5 104,026 4,005,521 -0.1 ### -8.5
2025-May-05 Mon ### 39.57 ### ### ### 5,097,158 -0.1 44.7 -8.6
2025-May-02 Fri ### ### 37.885 ### ### ### ### 70.3 -8.5
2025-May-01 Thu 38.75 39.73 ### ### ### ### -1.1 27.5 ###
2025-Apr-30 Wed ### ### 38.88 ### 114,728 ### ### 28.2 -8.6
2025-Apr-29 Tue ### ### ### ### 192,174 ### ### ### -8.7
2025-Apr-28 Mon ### 40 39.49 39.58 ### 8,217,755 -1.0 ### -8.7
2025-Apr-24 Thu ### ### 39.43 39.43 ### ### -0.4 25.2 -8.7
2025-Apr-23 Wed ### 38.42 ### ### ### 17,016,682 ### ### ###
2025-Apr-22 Tue ### ### 36.2 36.43 ### 7,152,877 ### ### ###
2025-Apr-17 Thu 37.8 ### 37.43 ### ### 6,513,051 0.5 ### -8.4
2025-Apr-16 Wed ### ### ### ### ### ### ### 16.4 -8.4
2025-Apr-15 Tue 39.52 39.52 38.74 ### 217,576 8,513,748 ### ### ###
2025-Apr-14 Mon ### 39.75 ### 39.24 ### 7,029,646 -0.4 30.6 -8.7
2025-Apr-11 Fri 38.24 ### 37.425 ### 105,129 4,000,421 1.2 66.4 -8.5
2025-Apr-10 Thu ### ### ### ### ### ### ### ### ###
2025-Apr-09 Wed ### 38.2 36.71 36.85 ### 24,404,179 ### 26.6 -8.1
2025-Apr-08 Tue ### 41.545 40.83 ### ### 9,843,441 ### 51.7 -9.1
2025-Apr-07 Mon 39.81 39.86 ### ### ### ### -2.0 ### ###
2025-Apr-04 Fri 43.2 ### 42.8 42.8 ### 14,336,970 -0.9 45.0 -9.4
2025-Apr-03 Thu 47.26 47.26 46.72 46.87 87,241 4,099,454 -0.8 ### ###
2025-Apr-02 Wed 48 48.42 ### 47.81 ### 3,578,559 ### ### -10.6
2025-Apr-01 Tue ### ### 48.25 48.5 38,429 ### ### 76.9 ###
2025-Mar-31 Mon 48.8 48.8 ### ### ### ### ### ### ###
2025-Mar-28 Fri ### ### ### ### ### 4,953,945 ### 25.3 -11.2
2025-Mar-27 Thu 52.7 ### ### ### 91,122 4,794,384 0.4 ### -11.7
2025-Mar-26 Wed ### ### 53.4 53.41 ### 2,760,677 -0.9 ### ###
2025-Mar-25 Tue ### ### ### 53.25 ### ### 0.5 ### -11.8
2025-Mar-24 Mon 54.45 54.53 ### ### 24,857 1,348,243 -0.3 ### -12.0
2025-Mar-21 Fri 55.49 55.51 ### 54.82 231,758 12,761,754 ### 24.5 ###
2025-Mar-20 Thu ### ### ### 55.51 197,273 ### ### ### ###
2025-Mar-19 Wed 53.42 53.57 ### ### 99,543 5,308,628 -0.2 37.3 ###
2025-Mar-18 Tue 54.4 54.48 53.87 ### ### 3,035,425 ### ### -11.9
2025-Mar-17 Mon 52.89 ### ### 52.88 ### ### ### 33.6 ###
2025-Mar-14 Fri 51.88 ### ### ### 64,680 3,340,722 -0.5 24.5 -11.4
2025-Mar-13 Thu 52.42 ### 51.79 51.87 ### ### -1.0 28.4 ###
2025-Mar-12 Wed ### ### 50.22 ### ### ### ### 70.4 ###
2025-Mar-11 Tue 49.2 ### ### 49.79 ### ### ### 84.4 ###
2025-Mar-10 Mon ### 52.79 ### 52 65,825 ### ### ### -11.5
2025-Mar-07 Fri 51.58 52.24 51.58 ### ### ### ### ### ###
2025-Mar-06 Thu ### 51.45 ### 51.44 ### 6,101,526 ### 71.0 -11.4
2025-Mar-05 Wed 50.55 50.76 50.27 50.73 85,775 4,332,924 0.4 ### -11.2
2025-Mar-04 Tue ### ### ### ### ### ### 1.5 84.3 -11.3
2025-Mar-03 Mon ### ### ### ### ### 2,785,078 ### ### ###
2025-Feb-28 Fri 54 54 52.78 ### ### 13,521,658 -1.7 32.7 ###
2025-Feb-27 Thu ### ### ### ### 91,058 4,858,854 -0.6 28.3 -11.8
2025-Feb-26 Wed 54.5 54.5 53.82 ### 62,128 3,364,852 ### 38.6 -12.0
2025-Feb-25 Tue 54.82 ### 54.82 ### ### ### ### ### ###
2025-Feb-24 Mon 54.2 ### 53.45 54.72 131,456 7,134,774 1.0 ### ###
2025-Feb-21 Fri ### 58.4 57.75 57.86 68,572 ### -0.2 ### -12.8
2025-Feb-20 Thu 57.4 57.4 ### 56.86 ### ### -0.9 ### ###
2025-Feb-19 Wed 57.71 ### 57.71 ### 58,659 3,410,287 0.6 76.1 ###
2025-Feb-18 Tue 58 ### ### 57.28 55,376 3,201,425 -1.2 ### -12.6
2025-Feb-17 Mon 57 ### 56.87 58.27 143,421 8,262,483 2.2 83.1 ###
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
     Prev Section Enhanced    Basic Format Daily Prices for AAI    Bottom Next Section
Basic Prices for AAI
     Prev Section 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 2025-07-14 15:09:38 thru 2025-07-14 15:09:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000