(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 .. Wednesday 15th April 2026
Latest price with VOLUME for AAI .. Wednesday 15th April 2026

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 2026-04-15  2026-04-17 02:22 GMT, Price
Closed at $101.36 		-4
Price range $7.5 -> $106.81, for Dates 2001-Jun-26 Tue -> 2026-Apr-15 Wed
 


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 Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 7.5 1 0.5
MAX 106.81 ### 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
2026-Apr-15 Wed 101.52 101.87 100.75 ### ### 24,165,778 -0.2 40.3 -22.4
2026-Apr-14 Tue 104.21 104.28 103.27 ### ### ### -0.5 34.4 -22.9
2026-Apr-13 Mon ### ### ### 102.87 ### 38,158,720 ### 37.7 -22.7
2026-Apr-10 Fri 103.52 ### 102.82 ### 267,080 ### ### 31.3 -22.7
2026-Apr-09 Thu 102.48 104.43 101.72 ### 279,359 28,794,928 -0.1 ### ###
2026-Apr-08 Wed ### 106.81 ### ### 408,441 42,867,925 1.6 60.1 -23.3
2026-Apr-07 Tue ### ### 101.52 102.25 ### 10,211,349 ### 72.3 ###
2026-Apr-02 Thu ### 103.5 ### 101.74 546,478 55,882,840 ### ### ###
2026-Apr-01 Wed ### 97.8 ### 97.8 189,356 ### 2.9 77.7 ###
2026-Mar-31 Tue 91.81 94.52 91.45 93.85 ### ### 2.2 71.2 -20.7
2026-Mar-30 Mon 87.51 ### 87.51 ### 306,046 ### 6.7 94.9 -20.6
2026-Mar-27 Fri 83.5 ### 83.5 ### 221,921 18,802,256 ### ### ###
2026-Mar-26 Thu 83.55 84.29 ### 83.76 265,042 ### 0.3 ### ###
2026-Mar-25 Wed ### ### ### ### 214,422 ### 2.3 ### ###
2026-Mar-24 Tue 80.44 ### 78.79 78.79 ### 12,045,976 -2.1 31.2 -17.4
2026-Mar-23 Mon 80.75 80.75 ### 79.84 ### 13,740,159 -1.1 45.5 -17.6
2026-Mar-20 Fri 82.8 83.23 81.57 ### 465,373 ### 0.3 ### -18.3
2026-Mar-19 Thu 90.73 ### ### 89.45 284,249 25,627,889 ### ### ###
2026-Mar-18 Wed 91.21 92.7 ### ### ### ### ### ### -20.3
2026-Mar-17 Tue 93.58 ### 92.88 93.81 ### 17,562,786 0.2 ### -20.7
2026-Mar-16 Mon ### ### 90.52 90.72 201,447 ### ### ### ###
2026-Mar-13 Fri ### ### 92.82 93.7 734,029 ### 0.6 ### -20.7
2026-Mar-12 Thu 91.51 92.7 89.8 90.57 376,753 ### -1.0 47.2 ###
2026-Mar-11 Wed 86.89 ### 86.28 86.73 267,748 23,221,784 -0.2 ### -19.1
2026-Mar-10 Tue ### ### 84.74 ### 219,446 ### -2.8 13.5 -18.8
2026-Mar-09 Mon 85.75 ### ### 85.77 ### ### 0.0 83.6 ###
2026-Mar-06 Fri 85.8 87.42 ### 87.42 84,088 7,276,975 1.9 ### ###
2026-Mar-05 Thu ### 89.76 ### ### ### 40,911,453 ### ### ###
2026-Mar-04 Wed 89.5 91.41 89.25 90.77 ### 33,888,744 ### ### -20.0
2026-Mar-03 Tue 89.85 ### ### 89.51 ### 26,903,844 -0.4 53.9 ###
2026-Mar-02 Mon 88 91.52 ### 90.55 268,155 23,947,582 ### 86.6 -20.0
2026-Feb-27 Fri 89.88 89.88 ### ### 89,352 7,977,346 -1.1 ### ###
2026-Feb-26 Thu ### 92.51 ### 90.43 113,674 ### ### ### -20.0
2026-Feb-25 Wed ### 87.79 86.5 87.26 94,957 8,275,027 ### 59.6 -19.3
2026-Feb-24 Tue ### ### ### ### ### 6,095,522 2.0 82.6 -19.1
2026-Feb-23 Mon 84.81 ### 84.4 ### 60,043 5,095,549 -0.2 ### ###
2026-Feb-20 Fri ### 85.26 ### 84.81 56,971 ### ### 74.2 ###
2026-Feb-19 Thu 84.86 ### 84.585 ### ### 12,942,923 0.2 ### ###
2026-Feb-18 Wed 81.48 81.925 81 81.85 ### ### 0.5 62.7 -18.1
2026-Feb-17 Tue ### ### 82.81 ### 73,885 6,235,155 -3.4 ### -18.3
2026-Feb-16 Mon ### ### 83.72 84.41 173,570 ### -0.8 32.7 ###
2026-Feb-13 Fri 85.5 86.58 ### 86.58 330,441 28,282,445 ### ### -19.1
2026-Feb-12 Thu 88.26 89.23 ### 88.52 ### ### ### 76.9 ###
2026-Feb-11 Wed 86.48 ### ### 87.23 ### 34,867,074 ### 67.5 ###
2026-Feb-10 Tue ### ### 86.48 86.48 119,353 10,432,048 ### ### ###
2026-Feb-09 Mon 83.57 84.44 ### 84.44 247,674 20,740,220 1.0 61.8 ###
2026-Feb-06 Fri ### 80.86 ### ### 127,424 ### ### ### -17.7
2026-Feb-05 Thu 83.81 83.86 81.5 81.74 ### ### -2.5 ### -18.0
2026-Feb-04 Wed ### 87.75 ### ### ### 29,767,787 ### 69.4 -19.2
2026-Feb-03 Tue 83.5 ### 83 83.56 148,022 ### 0.1 60.6 -18.4
2026-Feb-02 Mon 81.74 ### 80.29 81.57 180,151 14,649,879 ### ### ###
2026-Jan-30 Fri 85.85 ### ### 84.27 106,447 ### -1.8 ### -18.6
2026-Jan-29 Thu 85.89 87.74 84.54 87.74 ### ### 2.2 ### -19.4
2026-Jan-28 Wed 84.8 87.7 84.8 87.23 ### 15,280,481 ### ### ###
2026-Jan-27 Tue ### 85.46 82.25 ### ### ### -0.4 ### -18.7
2026-Jan-23 Fri ### ### 91.51 92.85 ### ### ### 30.4 ###
2026-Jan-22 Thu ### 95.22 ### ### 96,780 9,137,483 ### ### -20.7
2026-Jan-21 Wed 91.43 92.83 91.43 ### 165,485 ### ### ### ###
2026-Jan-20 Tue ### 89.88 ### 88.58 ### ### ### 34.3 -19.6
2026-Jan-19 Mon 89.22 90.47 ### ### ### ### ### ### ###
2026-Jan-16 Fri 94.75 95.89 94.75 95.28 140,055 13,350,042 0.6 66.4 ###
2026-Jan-15 Thu ### 97.46 ### ### 744,157 ### ### 35.3 ###
2026-Jan-14 Wed ### 98.25 ### 97.55 ### ### ### ### -21.5
2026-Jan-13 Tue ### ### ### ### 201,257 19,658,783 -0.6 ### ###
2026-Jan-12 Mon 94.2 95.5 93.85 94.75 491,572 46,539,579 0.6 ### ###
2026-Jan-09 Fri ### 91.22 89.83 91.22 ### 34,341,654 ### 76.7 ###
2026-Jan-08 Thu ### ### 91.85 92.53 707,956 65,556,725 0.6 ### -20.4
2026-Jan-07 Wed 93.89 ### ### ### ### ### -1.7 23.1 -20.4
2026-Jan-06 Tue ### 91.5 ### 90.47 ### ### -0.6 34.8 ###
2026-Jan-05 Mon ### ### ### ### ### ### ### 73.5 -18.7
2026-Jan-02 Fri 80.2 80.4 79.7 ### ### ### ### 62.0 ###
2025-Dec-31 Wed ### ### ### ### ### ### ### ### -17.8
2025-Dec-30 Tue 79.46 ### 79.46 80.5 ### ### ### 75.7 ###
2025-Dec-29 Mon ### 80.78 ### ### 77,885 ### -0.1 40.6 -17.6
2025-Dec-24 Wed 79.28 ### 79 79 124,324 9,861,379 -0.4 ### ###
2025-Dec-23 Tue 80 ### 80 ### ### 65,378,744 ### ### -17.7
2025-Dec-22 Mon 76.52 77.77 76.21 ### ### 20,603,678 ### ### ###
2025-Dec-19 Fri 72.25 73.22 72.25 72.8 ### ### ### ### ###
2025-Dec-18 Thu 69.87 71 69.87 70.75 206,476 ### 1.3 80.2 -15.6
2025-Dec-17 Wed ### 70.82 ### 70.23 ### 9,259,454 0.3 63.8 ###
2025-Dec-16 Tue 68.5 68.8 ### 68.49 437,158 ### ### ### ###
2025-Dec-15 Mon ### 69.81 ### 69.49 ### 4,848,125 0.2 ### ###
2025-Dec-12 Fri ### 70.86 ### 70.53 ### ### 0.8 71.7 ###
2025-Dec-11 Thu ### ### 66.28 66.52 135,750 ### ### 41.5 -14.7
2025-Dec-10 Wed ### 66.245 65.25 ### ### ### -1.2 30.3 -14.4
2025-Dec-09 Tue ### ### 66.52 ### ### 24,672,259 ### ### ###
2025-Dec-08 Mon ### ### ### ### 801,955 52,704,482 -0.6 36.6 -14.5
2025-Dec-05 Fri ### 66.73 ### 66.45 ### ### ### ### -14.7
2025-Dec-04 Thu 65.81 66.78 ### ### 371,278 24,576,747 ### 43.3 ###
2025-Dec-03 Wed ### ### ### ### 159,124 ### ### ### -13.9
2025-Dec-02 Tue 62.41 63.59 62.41 ### ### 3,659,922 1.4 ### ###
2025-Dec-01 Mon ### 63.83 ### ### ### ### ### 79.8 ###
2025-Nov-28 Fri ### ### ### ### 68,777 ### ### 67.7 ###
2025-Nov-27 Thu 63.49 ### ### ### ### ### -0.5 36.1 -13.9
2025-Nov-26 Wed 60.55 ### 60.55 60.71 ### ### ### ### ###
2025-Nov-25 Tue 58.43 ### 58.43 ### 143,583 ### ### 81.5 ###
2025-Nov-24 Mon 55.89 56.54 55.76 ### 105,040 ### ### ### ###
2025-Nov-21 Fri 56.44 ### 54.83 54.83 325,486 ### -2.9 26.8 ###
2025-Nov-20 Thu 56.75 57.77 56.75 ### ### ### 1.1 66.5 -12.7
2025-Nov-19 Wed ### ### ### 55.83 225,120 ### ### 76.0 -12.3
2025-Nov-18 Tue 55.5 55.84 54.84 ### 197,075 ### -1.0 ### ###
2025-Nov-17 Mon ### 58.4 ### ### 110,873 6,416,220 ### ### -12.8
2025-Nov-14 Fri 58.8 ### 58.555 ### 617,550 ### ### ### ###
2025-Nov-13 Thu 60.72 61.77 60.72 61.77 884,259 54,156,442 1.7 81.9 -13.6
2025-Nov-12 Wed 58.28 ### ### ### ### ### ### 38.9 -12.8
2025-Nov-11 Tue 59 59.675 59 ### ### ### 0.3 ### ###
2025-Nov-10 Mon 57 ### 57 57.84 ### ### 1.5 65.3 -12.8
2025-Nov-07 Fri 56.5 ### 56 56.44 ### ### ### 48.7 ###
2025-Nov-06 Thu 55.55 ### ### ### ### 12,618,025 -0.7 31.7 -12.2
2025-Nov-05 Wed 54.48 ### ### 54.81 ### ### ### ### ###
2025-Nov-04 Tue ### 57.59 ### ### 182,886 10,414,443 1.2 81.7 -12.6
2025-Nov-03 Mon 56.7 57 ### 56.5 ### ### -0.4 45.3 -12.5
2025-Oct-31 Fri 56.49 ### 56.47 ### ### 11,694,444 ### 64.7 ###
2025-Oct-30 Thu 59.7 ### 59.23 59.59 ### 12,709,321 -0.2 ### -13.2
2025-Oct-29 Wed 59.89 60.27 ### ### 160,679 9,636,723 ### 67.8 ###
2025-Oct-28 Tue 60.5 ### 60.355 60.79 860,024 ### 0.5 ### ###
2025-Oct-27 Mon ### ### ### 60.4 1,789,622 108,021,583 0.4 ### ###
2025-Oct-24 Fri 61.2 ### 57.28 59.5 466,146 ### -2.8 20.4 -13.1
2025-Oct-23 Thu 54.41 ### 54.29 55.87 ### 9,810,777 2.7 ### ###
2025-Oct-22 Wed ### 57.84 57 57.4 94,155 5,406,380 ### 74.0 ###

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

Server processing from 2026-04-18 13:25:23 thru 2026-04-18 13:25:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000