eg: Prices for BHP
Currently Thu 25-May-22 07:14:58 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AAI) ALCOA CORPORATION home page...
TOC Company Info for AAI Fundamental 
| 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 .. Wednesday 21st May 2025
Latest price with VOLUME for AAI .. Wednesday 21st May 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
Company Fundamental Data News 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 | ### |
Fundamental News for AAI Options Score Company AAI for Ownership
| Ctr | Links | Date | News | Score |
|---|---|---|---|---|
| 1 | an | 2025-05-15 | 2025-05-17 20:49 GMT, Price Closed at $45.44 | 0 |
| Price range $7.5 -> $77, for Dates 2001-Jun-26 Tue -> 2025-May-15 Thu |
||||
News Options owned by AAI Warrants No OPTIONS for company (AAI) ALCOA CORPORATION.
Options Warrants owned by AAI Charting No Warrants for company (AAI) ALCOA CORPORATION.
Warrants Price Charting Ext_Verification Various chartings for (AAI) ALCOA CORPORATION:
Charting Verify using external resources Limits - Charts for AAI, compared with All Ords (ASX)
- Max chart for AAI (float)
- BigCharts for AAI (BigCharts)
- Google stats for AAI (Google)
- Max chart for AAI, compared with All Ords (Yahoo)
- Detailed Technical Analysis for AAI (Yahoo)
- Financial Highlights for AAI (Reuters)
- Company Announcements, Last 6 months for AAI (ASX)
- Upcoming Company Events for AAI (Boardroom.Media)
Company Name Search (ASIC)
External verification links...
Ext_Verification Limits (min and Max values) Weekly
Legend for Following Tables
|
|
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-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 |
| 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 |
Enhanced Basic Format Daily Prices for AAI Bottom Basic Bottom of Page