Various chartings for (AWC) ALUMINA LIMITED:
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
| 0.625
| ###
| 0.0 |
MAX
| 8.88
| ###
| 98.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for AWC
|
Weekly    Format Enhanced Daily Prices for AWC    Basic |
End of day Prices (Enhanced format), last 120 Days for (AWC) ALUMINA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2024-Mar-18 Mon
| 1.25
| ###
| 1.245
| 1.255
| ###
| ###
| ###
| 73.4
| -15.7 |
2024-Mar-15 Fri
| 1.25
| 1.26
| 1.22
| 1.22
| 55,039,641
| 68,249,154
| ###
| 17.3
| -15.3 |
2024-Mar-14 Thu
| 1.255
| 1.275
| 1.255
| 1.26
| ###
| ###
| ###
| 72.9
| -15.8 |
2024-Mar-13 Wed
| 1.255
| 1.2675
| 1.23
| ###
| 14,692,642
| ###
| ###
| 21.1
| -15.4 |
2024-Mar-12 Tue
| 1.24
| 1.2975
| 1.23
| 1.27
| ###
| ###
| ###
| 82.8
| -15.9 |
2024-Mar-11 Mon
| 1.2
| 1.2175
| 1.175
| 1.175
| 10,620,940
| ###
| -2.1
| ###
| -14.7 |
2024-Mar-08 Fri
| ###
| 1.225
| ###
| 1.22
| 14,265,887
| 17,226,058
| ###
| ###
| -15.3 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 19,932,573
| 22,623,470
| ###
| ###
| -14.5 |
2024-Mar-06 Wed
| ###
| ###
| 1.0725
| ###
| ###
| ###
| 0.9
| ###
| -13.6 |
2024-Mar-05 Tue
| 1.075
| ###
| 1.075
| ###
| ###
| 22,600,076
| 2.3
| ###
| -13.8 |
2024-Mar-04 Mon
| ###
| ###
| 1.075
| ###
| 15,633,176
| 17,079,244
| -1.4
| 26.8
| -13.6 |
2024-Mar-01 Fri
| 1.075
| ###
| ###
| ###
| ###
| 20,224,420
| 2.3
| ###
| -13.8 |
2024-Feb-29 Thu
| ###
| 1.0675
| 1.045
| 1.055
| 16,197,289
| 17,108,386
| -0.5
| ###
| -13.2 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 19,641,026
| ###
| ###
| ###
| -13.4 |
2024-Feb-27 Tue
| 1.055
| 1.055
| 0.985
| ###
| 22,556,052
| 23,007,173
| ###
| ###
| -12.9 |
2024-Feb-26 Mon
| ###
| ###
| 1.0575
| ###
| ###
| 31,469,953
| 2.3
| 85.7
| -13.6 |
2024-Feb-23 Fri
| ###
| ###
| 1.0075
| ###
| 5,864,580
| 6,033,186
| -1.9
| 25.0
| -12.8 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| 5,095,459
| -0.9
| 27.2
| -13.1 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 12,796,943
| 13,212,843
| ###
| 78.9
| -13.1 |
2024-Feb-20 Tue
| ###
| ###
| 1.025
| ###
| ###
| ###
| ###
| ###
| -13.3 |
2024-Feb-19 Mon
| ###
| ###
| 1.0675
| 1.075
| 5,072,147
| ###
| -1.4
| 26.7
| -13.4 |
2024-Feb-16 Fri
| ###
| ###
| 1.0675
| 1.085
| 6,730,822
| 7,260,874
| ###
| 76.3
| -13.6 |
2024-Feb-15 Thu
| 1.085
| ###
| 1.055
| ###
| ###
| 14,099,843
| ###
| ###
| -13.3 |
2024-Feb-14 Wed
| ###
| 1.075
| 1.045
| 1.075
| 5,701,259
| ###
| 2.4
| ###
| -13.4 |
2024-Feb-13 Tue
| ###
| 1.1075
| ###
| ###
| ###
| 25,869,741
| -1.4
| 25.1
| -13.5 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 3,369,683
| ###
| -0.9
| ###
| -13.4 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 5,478,671
| ###
| -1.4
| ###
| -13.5 |
2024-Feb-08 Thu
| ###
| 1.1275
| ###
| ###
| ###
| ###
| -1.4
| ###
| -13.7 |
2024-Feb-07 Wed
| 1.075
| ###
| ###
| ###
| ###
| ###
| 3.7
| 88.3
| -13.9 |
2024-Feb-06 Tue
| ###
| 1.075
| 1.0375
| 1.055
| 6,026,879
| ###
| ###
| ###
| -13.2 |
2024-Feb-05 Mon
| 1.125
| ###
| ###
| ###
| 4,500,973
| 5,018,584
| ###
| ###
| -13.7 |
2024-Feb-02 Fri
| 1.125
| ###
| ###
| ###
| 8,174,756
| 9,237,474
| 0.9
| ###
| -14.2 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 17,511,555
| 19,744,278
| ###
| ###
| -13.9 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 9,004,245
| ###
| ###
| 88.2
| -14.6 |
2024-Jan-30 Tue
| ###
| 1.175
| 1.125
| ###
| ###
| 13,008,357
| ###
| 14.4
| -14.2 |
2024-Jan-29 Mon
| ###
| 1.1675
| ###
| ###
| ###
| 11,075,723
| ###
| 91.5
| -14.6 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 83.6
| ### |
2024-Jan-24 Wed
| 1.075
| 1.1125
| 1.0725
| ###
| 8,858,552
| ###
| 2.3
| ###
| -13.8 |
2024-Jan-23 Tue
| ###
| ###
| 1.045
| ###
| 8,043,778
| ###
| 1.4
| 82.4
| -13.3 |
2024-Jan-22 Mon
| ###
| 1.045
| ###
| ###
| 11,170,574
| 11,393,985
| 4.5
| 94.2
| ### |
2024-Jan-19 Fri
| 1
| ###
| ###
| ###
| 8,383,174
| 8,383,174
| ###
| 75.5
| -12.6 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 0.975
| 12,646,521
| 12,361,974
| ###
| 27.2
| -12.2 |
2024-Jan-17 Wed
| ###
| ###
| 1
| 1
| ###
| 6,248,944
| -3.8
| ###
| -12.5 |
2024-Jan-16 Tue
| ###
| ###
| 1.025
| 1.045
| 11,459,888
| 11,975,582
| 0.5
| ###
| -13.1 |
2024-Jan-15 Mon
| 1.085
| ###
| ###
| 1.055
| 12,030,449
| 12,872,580
| ###
| ###
| -13.2 |
2024-Jan-12 Fri
| ###
| ###
| 1.0825
| ###
| 17,529,381
| ###
| ###
| 15.7
| -13.7 |
2024-Jan-11 Thu
| 1.145
| ###
| 1.1025
| ###
| ###
| 34,900,929
| ###
| ###
| -14.1 |
2024-Jan-10 Wed
| ###
| 1.155
| ###
| ###
| 32,367,280
| ###
| 14.4
| ###
| -14.4 |
2024-Jan-09 Tue
| ###
| 0.985
| ###
| ###
| ###
| 25,763,759
| 6.5
| ###
| -12.3 |
2024-Jan-08 Mon
| ###
| ###
| 0.89
| ###
| ###
| ###
| ###
| 85.2
| -11.4 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -11.4 |
2024-Jan-04 Thu
| ###
| 0.9225
| 0.8825
| ###
| ###
| 9,747,454
| ###
| ###
| -11.3 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 0.925
| ###
| ###
| 1.6
| 85.6
| -11.6 |
2024-Jan-02 Tue
| ###
| ###
| 0.9075
| ###
| 5,532,520
| ###
| ###
| 82.8
| -11.6 |
2023-Dec-29 Fri
| ###
| 0.925
| ###
| ###
| 8,724,682
| 7,983,084
| ###
| 19.3
| -11.3 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 23.3
| -11.4 |
2023-Dec-27 Wed
| ###
| 0.9225
| 0.8975
| ###
| 6,281,345
| 5,716,023
| ###
| ###
| -11.4 |
2023-Dec-22 Fri
| 0.89
| 0.8975
| 0.875
| ###
| 7,917,889
| 7,017,229
| ###
| ###
| -11.2 |
2023-Dec-21 Thu
| 0.885
| ###
| 0.87
| 0.88
| 12,293,945
| 10,880,141
| ###
| 30.5
| ### |
2023-Dec-20 Wed
| ###
| ###
| 0.8925
| ###
| 7,570,024
| ###
| -3.7
| 9.7
| -11.3 |
2023-Dec-19 Tue
| ###
| ###
| 0.88
| ###
| 7,460,087
| 6,676,777
| -0.5
| 26.8
| -11.3 |
2023-Dec-18 Mon
| ###
| ###
| 0.8825
| ###
| 8,249,884
| ###
| 2.2
| ###
| -11.5 |
2023-Dec-15 Fri
| ###
| ###
| 0.89
| 0.89
| ###
| 25,965,453
| ###
| ###
| -11.1 |
2023-Dec-14 Thu
| 0.83
| 0.88
| ###
| 0.875
| ###
| 22,461,159
| 5.4
| ###
| -10.9 |
2023-Dec-13 Wed
| 0.775
| ###
| 0.77
| ###
| ###
| ###
| 3.9
| 91.3
| -10.1 |
2023-Dec-12 Tue
| 0.78
| 0.79
| 0.76
| 0.785
| 9,985,885
| ###
| 0.6
| 77.0
| -9.8 |
2023-Dec-11 Mon
| ###
| 0.82
| 0.78
| 0.785
| 6,324,755
| ###
| -3.7
| ###
| -9.8 |
2023-Dec-08 Fri
| 0.81
| 0.83
| 0.8025
| 0.81
| ###
| ###
| ###
| 62.8
| -10.1 |
2023-Dec-07 Thu
| 0.775
| 0.825
| 0.77
| 0.81
| ###
| 17,966,848
| ###
| 91.1
| -10.1 |
2023-Dec-06 Wed
| 0.725
| 0.785
| 0.725
| 0.78
| ###
| ###
| 7.6
| ###
| -9.8 |
2023-Dec-05 Tue
| 0.77
| 0.77
| 0.73
| 0.73
| ###
| 7,919,973
| ###
| 10.6
| -9.1 |
2023-Dec-04 Mon
| 0.73
| 0.7575
| 0.72
| 0.745
| ###
| ###
| 2.1
| ###
| -9.3 |
2023-Dec-01 Fri
| 0.73
| 0.73
| ###
| 0.71
| 4,895,172
| 3,512,285
| -2.7
| 18.0
| -8.9 |
2023-Nov-30 Thu
| 0.755
| 0.76
| ###
| 0.73
| ###
| ###
| ###
| 11.6
| -9.1 |
2023-Nov-29 Wed
| 0.73
| 0.7525
| 0.73
| 0.74
| 9,943,056
| ###
| 1.4
| 78.7
| -9.3 |
2023-Nov-28 Tue
| 0.71
| 0.7375
| 0.7
| 0.73
| 11,698,288
| 8,408,144
| ###
| 85.8
| -9.1 |
2023-Nov-27 Mon
| 0.71
| 0.725
| 0.7075
| ###
| 3,940,159
| ###
| ###
| 83.2
| -8.9 |
2023-Nov-24 Fri
| ###
| 0.71
| 0.685
| ###
| 3,885,571
| 2,710,185
| 2.2
| ###
| -8.8 |
2023-Nov-23 Thu
| 0.71
| ###
| 0.685
| ###
| 8,159,187
| ###
| ###
| 17.6
| -8.6 |
2023-Nov-22 Wed
| 0.71
| ###
| 0.7
| ###
| ###
| 5,050,073
| ###
| 79.2
| -8.9 |
2023-Nov-21 Tue
| ###
| 0.725
| ###
| 0.71
| 14,257,641
| 10,087,281
| ###
| ###
| -8.9 |
2023-Nov-20 Mon
| 0.71
| 0.7125
| ###
| 0.7
| ###
| 8,082,543
| ###
| 29.4
| -8.8 |
2023-Nov-17 Fri
| ###
| 0.7275
| ###
| 0.71
| 17,049,074
| ###
| ###
| 29.1
| -8.9 |
2023-Nov-16 Thu
| 0.775
| 0.7775
| 0.725
| 0.725
| ###
| ###
| -6.5
| 6.2
| -9.1 |
2023-Nov-15 Wed
| 0.77
| 0.78
| 0.7575
| 0.77
| 10,827,387
| 8,323,553
| ###
| ###
| -9.6 |
2023-Nov-14 Tue
| 0.745
| 0.7525
| 0.73
| 0.75
| ###
| 8,441,580
| 0.7
| ###
| -9.4 |
2023-Nov-13 Mon
| 0.725
| 0.74
| ###
| ###
| ###
| ###
| 1.4
| 83.7
| -9.2 |
2023-Nov-10 Fri
| ###
| ###
| ###
| 0.725
| 15,661,277
| ###
| ###
| ###
| -9.1 |
2023-Nov-09 Thu
| 0.75
| 0.77
| 0.74
| 0.745
| ###
| ###
| ###
| 33.8
| -9.3 |
2023-Nov-08 Wed
| ###
| 0.77
| 0.74
| 0.76
| ###
| 10,737,659
| -0.7
| ###
| -9.5 |
2023-Nov-07 Tue
| 0.79
| 0.7975
| 0.77
| 0.775
| 8,275,870
| ###
| ###
| 17.5
| -9.7 |
2023-Nov-06 Mon
| ###
| 0.8075
| 0.785
| 0.79
| 11,625,089
| 9,256,477
| ###
| 22.2
| -9.9 |
2023-Nov-03 Fri
| 0.8
| ###
| 0.77
| 0.8
| ###
| ###
| ###
| 61.1
| ### |
2023-Nov-02 Thu
| 0.775
| ###
| 0.775
| 0.785
| 13,743,658
| 10,788,771
| ###
| 74.7
| -9.8 |
2023-Nov-01 Wed
| 0.78
| 0.8
| ###
| 0.77
| ###
| ###
| -1.3
| ###
| -9.6 |
2023-Oct-31 Tue
| 0.825
| 0.84
| 0.775
| 0.78
| 16,651,787
| ###
| -5.5
| 8.7
| -9.8 |
2023-Oct-30 Mon
| 0.8
| ###
| 0.79
| ###
| ###
| ###
| -0.6
| ###
| -9.9 |
2023-Oct-27 Fri
| 0.775
| ###
| 0.7675
| 0.81
| ###
| 6,584,871
| ###
| ###
| -10.1 |
2023-Oct-26 Thu
| 0.755
| 0.78
| 0.75
| 0.77
| 6,576,273
| 5,030,848
| 2.0
| ###
| -9.6 |
2023-Oct-25 Wed
| ###
| 0.77
| 0.745
| ###
| 10,183,053
| ###
| ###
| ###
| -9.6 |
2023-Oct-24 Tue
| 0.78
| ###
| 0.755
| 0.76
| ###
| 20,208,074
| ###
| ###
| -9.5 |
2023-Oct-23 Mon
| 0.8
| 0.82
| ###
| 0.78
| ###
| 10,957,670
| ###
| ###
| -9.8 |
2023-Oct-20 Fri
| ###
| 0.875
| 0.81
| 0.81
| ###
| ###
| -6.4
| 5.7
| -10.1 |
2023-Oct-19 Thu
| ###
| 0.945
| 0.89
| 0.89
| ###
| ###
| ###
| ###
| -11.1 |
2023-Oct-18 Wed
| ###
| 0.975
| 0.9525
| ###
| 3,876,573
| 3,736,047
| ###
| 28.1
| ### |
2023-Oct-17 Tue
| ###
| 0.985
| ###
| ###
| 6,353,086
| 6,178,376
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| 0.975
| ###
| ###
| 8,933,173
| 8,598,179
| 1.6
| ###
| -12.1 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 4,682,320
| ###
| ###
| 16.0
| -11.7 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 8,066,126
| ###
| ###
| ###
| -12.1 |
2023-Oct-11 Wed
| ###
| 0.975
| ###
| ###
| 10,166,574
| 9,785,327
| ###
| 22.2
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 0.945
| ###
| 5,725,856
| ###
| 84.6
| -11.8 |
2023-Oct-09 Mon
| ###
| 0.9325
| ###
| ###
| ###
| ###
| -0.5
| ###
| -11.4 |
2023-Oct-06 Fri
| ###
| 0.9325
| ###
| ###
| ###
| 3,046,851
| 0.5
| ###
| -11.5 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,398,426
| 4,939,559
| ###
| 66.4
| -11.5 |
2023-Oct-04 Wed
| ###
| 0.925
| 0.9025
| ###
| 5,870,771
| ###
| -1.1
| 34.5
| -11.4 |
2023-Oct-03 Tue
| 0.945
| ###
| 0.925
| 0.925
| ###
| ###
| ###
| 24.0
| -11.6 |
2023-Oct-02 Mon
| ###
| 0.9825
| 0.9575
| ###
| ###
| 4,582,270
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| 0.9725
| 0.9475
| 0.955
| 11,370,986
| 10,916,146
| -0.5
| ###
| -11.9 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| 6,018,625
| ###
| 68.1
| -11.9 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 0.955
| 4,713,176
| 4,524,648
| ###
| ###
| -11.9 |
|
Enhanced    Basic Format Daily Prices for AWC    Bottom |
Basic Prices for AWC
|
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 2024-03-19 12:34:15 thru 2024-03-19 12:34:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|