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-Aug-02 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Aug-01 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-31 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-30 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-29 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-26 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-25 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-24 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| -18.1 |
2024-Jul-23 Tue
| ###
| 1.5
| 1.45
| 1.45
| 215,162,657
| ###
| -1.0
| ###
| -18.1 |
2024-Jul-22 Mon
| 1.475
| ###
| 1.47
| 1.475
| ###
| ###
| ###
| 70.0
| -18.4 |
2024-Jul-19 Fri
| 1.525
| 1.525
| ###
| 1.51
| ###
| 17,282,954
| -1.0
| ###
| -18.9 |
2024-Jul-18 Thu
| 1.58
| 1.58
| 1.53
| 1.56
| 36,436,640
| 56,658,975
| ###
| ###
| -19.5 |
2024-Jul-17 Wed
| 1.645
| 1.645
| ###
| ###
| 5,796,154
| 9,418,750
| -1.8
| ###
| -20.2 |
2024-Jul-16 Tue
| 1.645
| 1.6675
| ###
| 1.645
| 6,048,082
| ###
| ###
| ###
| -20.6 |
2024-Jul-15 Mon
| ###
| 1.7025
| ###
| ###
| ###
| ###
| ###
| ###
| -20.6 |
2024-Jul-12 Fri
| 1.675
| 1.675
| ###
| ###
| ###
| 17,123,129
| ###
| 15.1
| -20.5 |
2024-Jul-11 Thu
| ###
| 1.7
| 1.645
| 1.685
| 15,622,153
| 26,128,050
| ###
| 76.2
| -21.1 |
2024-Jul-10 Wed
| 1.71
| 1.7175
| ###
| ###
| ###
| 7,791,427
| ###
| 70.2
| -21.4 |
2024-Jul-09 Tue
| 1.755
| 1.775
| 1.755
| 1.76
| ###
| ###
| 0.3
| ###
| -22.0 |
2024-Jul-08 Mon
| 1.785
| 1.8
| ###
| ###
| 4,295,985
| ###
| -1.1
| 28.2
| -22.1 |
2024-Jul-05 Fri
| 1.78
| 1.8
| 1.77
| 1.78
| ###
| ###
| ###
| ###
| -22.3 |
2024-Jul-04 Thu
| 1.78
| 1.79
| 1.755
| 1.78
| 8,408,673
| 14,904,372
| ###
| 68.2
| -22.3 |
2024-Jul-03 Wed
| ###
| 1.745
| ###
| 1.725
| 8,688,326
| ###
| 0.6
| 72.1
| -21.6 |
2024-Jul-02 Tue
| 1.7
| 1.7
| ###
| ###
| ###
| 6,062,042
| ###
| 21.5
| -20.9 |
2024-Jul-01 Mon
| 1.7
| 1.71
| ###
| 1.7
| ###
| ###
| ###
| ###
| -21.3 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 5,561,340
| 9,329,147
| ###
| ###
| -21.2 |
2024-Jun-27 Thu
| 1.655
| 1.685
| 1.655
| 1.675
| 4,978,023
| ###
| ###
| 72.7
| -20.9 |
2024-Jun-26 Wed
| 1.71
| 1.72
| ###
| ###
| ###
| ###
| ###
| 18.5
| -20.9 |
2024-Jun-25 Tue
| 1.72
| 1.75
| ###
| 1.75
| 13,324,888
| ###
| 1.7
| ###
| -21.9 |
2024-Jun-24 Mon
| 1.7
| ###
| ###
| ###
| ###
| ###
| -0.6
| ###
| -21.1 |
2024-Jun-21 Fri
| ###
| ###
| 1.6375
| 1.675
| 20,179,423
| ###
| ###
| 78.9
| -20.9 |
2024-Jun-20 Thu
| ###
| ###
| 1.59
| ###
| ###
| ###
| ###
| ###
| -20.1 |
2024-Jun-19 Wed
| ###
| ###
| 1.58
| ###
| ###
| 13,543,145
| ###
| ###
| -20.0 |
2024-Jun-18 Tue
| ###
| 1.6275
| 1.59
| ###
| 7,889,972
| ###
| ###
| 33.1
| -20.1 |
2024-Jun-17 Mon
| 1.625
| ###
| ###
| ###
| ###
| 12,726,872
| ###
| ###
| -20.4 |
2024-Jun-14 Fri
| ###
| 1.655
| ###
| 1.645
| ###
| 9,757,823
| ###
| 79.2
| -20.6 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8
| 24.0
| -20.8 |
2024-Jun-12 Wed
| 1.71
| ###
| 1.685
| 1.71
| 5,455,957
| 9,275,126
| ###
| ###
| -21.4 |
2024-Jun-11 Tue
| 1.77
| 1.78
| 1.7325
| 1.74
| ###
| ###
| ###
| ###
| -21.8 |
2024-Jun-07 Fri
| 1.825
| 1.83
| ###
| 1.825
| ###
| 10,168,856
| ###
| 66.9
| -22.8 |
2024-Jun-06 Thu
| 1.81
| 1.82
| ###
| 1.81
| ###
| ###
| ###
| 69.5
| -22.6 |
2024-Jun-05 Wed
| 1.8
| 1.84
| 1.77
| 1.785
| 13,758,859
| 24,834,740
| ###
| ###
| -22.3 |
2024-Jun-04 Tue
| 1.87
| 1.89
| 1.86
| 1.87
| 12,757,140
| ###
| ###
| ###
| -23.4 |
2024-Jun-03 Mon
| 1.89
| 1.89
| 1.8675
| 1.89
| ###
| 15,344,621
| ###
| 69.6
| -23.6 |
2024-May-31 Fri
| 1.845
| ###
| 1.845
| ###
| 60,976,856
| ###
| ###
| 84.1
| -23.7 |
2024-May-30 Thu
| 1.83
| 1.845
| ###
| ###
| 17,399,473
| ###
| -0.8
| ###
| -22.7 |
2024-May-29 Wed
| 1.8
| 1.83
| 1.7875
| 1.8
| ###
| ###
| ###
| 73.4
| -22.5 |
2024-May-28 Tue
| 1.74
| 1.75
| ###
| 1.74
| ###
| ###
| ###
| ###
| -21.8 |
2024-May-27 Mon
| 1.75
| ###
| 1.74
| 1.745
| 6,498,744
| 11,389,048
| -0.3
| 33.7
| -21.8 |
2024-May-24 Fri
| 1.725
| 1.74
| 1.72
| 1.74
| 6,807,443
| 11,776,876
| 0.9
| 73.6
| -21.8 |
2024-May-23 Thu
| 1.755
| 1.79
| 1.75
| ###
| 8,868,843
| 15,697,852
| 0.6
| 73.0
| -22.1 |
2024-May-22 Wed
| 1.81
| 1.85
| 1.81
| 1.825
| ###
| 30,512,759
| 0.8
| ###
| -22.8 |
2024-May-21 Tue
| 1.77
| ###
| 1.73
| 1.74
| ###
| 29,061,344
| ###
| 20.5
| -21.8 |
2024-May-20 Mon
| 1.71
| 1.73
| ###
| 1.72
| ###
| ###
| 0.6
| 69.8
| -21.5 |
2024-May-17 Fri
| ###
| 1.7
| 1.675
| ###
| 7,615,227
| ###
| ###
| 30.9
| -21.0 |
2024-May-16 Thu
| ###
| 1.71
| ###
| ###
| 10,125,356
| 17,111,851
| 0.9
| ###
| -21.3 |
2024-May-15 Wed
| 1.7
| 1.7
| ###
| ###
| 6,451,323
| 10,838,222
| -1.2
| ###
| -21.0 |
2024-May-14 Tue
| ###
| 1.7225
| ###
| 1.71
| ###
| 33,553,977
| ###
| ###
| -21.4 |
2024-May-13 Mon
| ###
| ###
| 1.585
| ###
| ###
| ###
| ###
| 74.8
| -20.0 |
2024-May-10 Fri
| ###
| ###
| 1.585
| ###
| ###
| 10,801,651
| 0.9
| ###
| -20.1 |
2024-May-09 Thu
| 1.59
| ###
| ###
| 1.59
| ###
| ###
| ###
| 74.0
| -19.9 |
2024-May-08 Wed
| ###
| ###
| 1.59
| ###
| ###
| ###
| ###
| ###
| -20.1 |
2024-May-07 Tue
| 1.59
| ###
| 1.575
| ###
| 6,821,677
| 10,880,574
| 1.6
| ###
| -20.2 |
2024-May-06 Mon
| ###
| 1.59
| 1.5475
| 1.59
| ###
| ###
| ###
| ###
| -19.9 |
2024-May-03 Fri
| 1.545
| 1.56
| 1.54
| 1.555
| 24,645,441
| ###
| 0.6
| 72.9
| -19.4 |
2024-May-02 Thu
| 1.51
| 1.52
| ###
| 1.52
| 38,036,382
| 57,339,845
| ###
| 75.2
| ### |
2024-May-01 Wed
| 1.53
| ###
| ###
| 1.54
| ###
| 18,163,885
| 0.7
| ###
| -19.3 |
2024-Apr-30 Tue
| ###
| ###
| 1.59
| 1.625
| ###
| ###
| ###
| ###
| -20.3 |
2024-Apr-29 Mon
| 1.55
| ###
| 1.5275
| ###
| ###
| ###
| ###
| 85.6
| -19.9 |
2024-Apr-26 Fri
| 1.525
| 1.54
| ###
| 1.53
| ###
| ###
| 0.3
| 73.9
| -19.1 |
2024-Apr-24 Wed
| ###
| ###
| 1.53
| 1.555
| ###
| ###
| ###
| ###
| -19.4 |
2024-Apr-23 Tue
| 1.555
| 1.58
| 1.54
| 1.58
| 6,396,456
| 9,978,471
| ###
| ###
| -19.8 |
2024-Apr-22 Mon
| 1.525
| 1.5725
| 1.52
| 1.55
| ###
| ###
| ###
| 79.8
| -19.4 |
2024-Apr-19 Fri
| 1.53
| 1.53
| 1.5
| 1.51
| 11,910,352
| 18,044,183
| ###
| ###
| -18.9 |
2024-Apr-18 Thu
| 1.56
| 1.575
| 1.55
| 1.55
| ###
| 10,975,182
| -0.6
| 27.3
| -19.4 |
2024-Apr-17 Wed
| 1.55
| 1.5675
| 1.53
| 1.55
| ###
| 8,781,570
| ###
| ###
| -19.4 |
2024-Apr-16 Tue
| 1.54
| 1.57
| 1.5325
| 1.56
| ###
| ###
| ###
| ###
| -19.5 |
2024-Apr-15 Mon
| ###
| ###
| 1.49
| 1.59
| 20,460,671
| 31,714,040
| 5.6
| ###
| -19.9 |
2024-Apr-12 Fri
| 1.5
| ###
| 1.48
| 1.5
| ###
| 10,701,572
| ###
| ###
| -18.8 |
2024-Apr-11 Thu
| 1.48
| 1.51
| 1.47
| 1.5
| 11,308,783
| 16,850,086
| 1.4
| ###
| -18.8 |
2024-Apr-10 Wed
| ###
| 1.525
| ###
| ###
| ###
| 15,054,876
| ###
| ###
| -18.8 |
2024-Apr-09 Tue
| 1.5
| 1.51
| 1.485
| 1.51
| ###
| ###
| ###
| 72.9
| -18.9 |
2024-Apr-08 Mon
| 1.51
| 1.51
| 1.4825
| 1.5
| 9,466,620
| ###
| ###
| ###
| -18.8 |
2024-Apr-05 Fri
| 1.49
| 1.52
| ###
| 1.5
| ###
| ###
| 0.7
| 73.8
| -18.8 |
2024-Apr-04 Thu
| ###
| 1.585
| ###
| 1.54
| ###
| 34,390,870
| 2.3
| 82.0
| -19.3 |
2024-Apr-03 Wed
| 1.47
| 1.485
| 1.44
| 1.475
| 16,752,477
| ###
| 0.3
| ###
| -18.4 |
2024-Apr-02 Tue
| 1.44
| 1.4775
| 1.44
| 1.47
| 14,905,678
| 21,743,657
| 2.1
| 80.6
| -18.4 |
2024-Mar-28 Thu
| ###
| 1.44
| 1.385
| 1.42
| 29,633,977
| ###
| 2.2
| 76.4
| -17.8 |
2024-Mar-27 Wed
| ###
| 1.345
| ###
| ###
| 9,417,780
| ###
| 0.8
| ###
| -16.8 |
2024-Mar-26 Tue
| ###
| 1.3425
| ###
| ###
| ###
| ###
| 0.4
| 73.8
| -16.5 |
2024-Mar-25 Mon
| ###
| 1.325
| 1.29
| ###
| ###
| ###
| ###
| ###
| -16.4 |
2024-Mar-22 Fri
| 1.275
| 1.3125
| 1.255
| ###
| 20,531,678
| 26,357,541
| ###
| ###
| -16.3 |
2024-Mar-21 Thu
| 1.27
| ###
| 1.26
| 1.275
| 24,817,350
| ###
| ###
| ###
| -15.9 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -15.2 |
2024-Mar-19 Tue
| 1.27
| 1.29
| 1.2525
| 1.255
| 21,390,824
| 27,193,085
| -1.2
| ###
| -15.7 |
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 |
|