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-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 |
|
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 2025-07-14 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
|
|