End of day Prices (full format), 150 Days for (AWC) ALUMINA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2024-Apr-24 Wed
| ###
| ###
| 1.53
| 1.555
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| 1.555
| 1.58
| 1.54
| 1.58
| 6,396,456
| 9,978,471
| ###
| ###
| 0.1 |
2024-Apr-22 Mon
| 1.525
| 1.5725
| 1.52
| 1.55
|
|
| 79.8
| 79.8
| ### |
2024-Apr-19 Fri
| 1.53
| 1.53
| 1.5
| 1.51
| 11,910,352
| 18,044,183
| ###
| ###
| 0.1 |
2024-Apr-18 Thu
| 1.56
| 1.575
| 1.55
| 1.55
|
|
| 27.3
| 27.3
| ### |
2024-Apr-17 Wed
| 1.55
| 1.5675
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 1.54
| 1.57
| 1.5325
| 1.56
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 1.49
| 1.59
| 20,460,671
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 1.5
| ###
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Apr-11 Thu
| 1.48
| 1.51
| 1.47
| 1.5
| 11,308,783
| 16,850,086
| ###
| ###
| 0.1 |
2024-Apr-10 Wed
| ###
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 1.5
| 1.51
| 1.485
| 1.51
|
|
| 72.9
| 72.9
| 0.1 |
2024-Apr-08 Mon
| 1.51
| 1.51
| 1.4825
| 1.5
| 9,466,620
| ###
| ###
| ###
| 0.1 |
2024-Apr-05 Fri
| 1.49
| 1.52
| ###
| 1.5
|
|
| 73.8
| 73.8
| 0.1 |
2024-Apr-04 Thu
| ###
| 1.585
| ###
| 1.54
|
|
| 82.0
| 82.0
| ### |
2024-Apr-03 Wed
| 1.47
| 1.485
| 1.44
| 1.475
| 16,752,477
| ###
| ###
| ###
| 0.1 |
2024-Apr-02 Tue
| 1.44
| 1.4775
| 1.44
| 1.47
| 14,905,678
| 21,743,657
| 80.6
| 80.6
| ### |
2024-Mar-28 Thu
| ###
| 1.44
| 1.385
| 1.42
| 29,633,977
| ###
| 76.4
| 76.4
| ### |
2024-Mar-27 Wed
| ###
| 1.345
| ###
| ###
| 9,417,780
| 6,333,457
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 1.3425
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Mar-25 Mon
| ###
| 1.325
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 1.275
| 1.3125
| 1.255
| ###
| 20,531,678
| 26,357,541
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 1.27
| ###
| 1.26
| 1.275
| 24,817,350
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 1.27
| 1.29
| 1.2525
| 1.255
| 21,390,824
| 27,193,085
| ###
| ###
| ### |
2024-Mar-18 Mon
| 1.25
| ###
| 1.245
| 1.255
|
|
| 73.4
| 73.4
| ### |
2024-Mar-15 Fri
| 1.25
| 1.26
| 1.22
| 1.22
| 55,039,641
| 68,249,154
| 17.3
| 17.3
| 0.1 |
2024-Mar-14 Thu
| 1.255
| 1.275
| 1.255
| 1.26
|
|
| 72.9
| 72.9
| ### |
2024-Mar-13 Wed
| 1.255
| 1.2675
| 1.23
| ###
| 14,692,642
| ###
| 21.1
| 21.1
| 0.0 |
2024-Mar-12 Tue
| 1.24
| 1.2975
| 1.23
| 1.27
|
|
| 82.8
| 82.8
| ### |
2024-Mar-11 Mon
| 1.2
| 1.2175
| 1.175
| 1.175
| 10,620,940
| ###
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 1.225
| ###
| 1.22
| 14,265,887
| 8,737,855
| ###
| ###
| 0.1 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 19,932,573
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 1.0725
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 1.075
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 1.075
| ###
| 15,633,176
| ###
| 26.8
| 26.8
| 0.0 |
2024-Mar-01 Fri
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 1.0675
| 1.045
| 1.055
| 16,197,289
| 17,108,386
| ###
| ###
| 0.1 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 19,641,026
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 1.055
| 1.055
| 0.985
| ###
| 22,556,052
| 23,007,173
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 1.0575
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 1.0075
| ###
| 5,864,580
| 2,954,282
| 25.0
| 25.0
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 12,796,943
| 0
| 78.9
| 78.9
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 1.0675
| 1.075
| 5,072,147
| 2,707,258
| 26.7
| 26.7
| ### |
2024-Feb-16 Fri
| ###
| ###
| 1.0675
| 1.085
| 6,730,822
| 3,592,576
| 76.3
| 76.3
| 0.1 |
2024-Feb-15 Thu
| 1.085
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 1.075
| 1.045
| 1.075
| 5,701,259
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| 1.1075
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 3,369,683
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 5,478,671
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 1.1275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 1.075
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2024-Feb-06 Tue
| ###
| 1.075
| 1.0375
| 1.055
| 6,026,879
| ###
| ###
| ###
| 0.1 |
2024-Feb-05 Mon
| 1.125
| ###
| ###
| ###
| 4,500,973
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 1.125
| ###
| ###
| ###
| 8,174,756
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 17,511,555
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 9,004,245
| 0
| 88.2
| 88.2
| 0.0 |
2024-Jan-30 Tue
| ###
| 1.175
| 1.125
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2024-Jan-29 Mon
| ###
| 1.1675
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2024-Jan-24 Wed
| 1.075
| 1.1125
| 1.0725
| ###
| 8,858,552
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 1.045
| ###
| 8,043,778
| 4,202,874
| 82.4
| 82.4
| 0.0 |
2024-Jan-22 Mon
| ###
| 1.045
| ###
| ###
| 11,170,574
| 5,836,624
| 94.2
| 94.2
| 0.0 |
2024-Jan-19 Fri
| 1
| ###
| ###
| ###
| 8,383,174
| 0
| 75.5
| 75.5
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 0.975
| 12,646,521
| 0
| 27.2
| 27.2
| ### |
2024-Jan-17 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 1.025
| 1.045
| 11,459,888
| ###
| ###
| ###
| 0.1 |
2024-Jan-15 Mon
| 1.085
| ###
| ###
| 1.055
| 12,030,449
| 0
| ###
| ###
| 0.1 |
2024-Jan-12 Fri
| ###
| ###
| 1.0825
| ###
| 17,529,381
| 9,487,777
| 15.7
| 15.7
| 0.0 |
2024-Jan-11 Thu
| 1.145
| ###
| 1.1025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| 1.155
| ###
| ###
| 32,367,280
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 0.89
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 0.9225
| 0.8825
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 0.925
|
|
| 85.6
| 85.6
| ### |
2024-Jan-02 Tue
| ###
| ###
| 0.9075
| ###
| 5,532,520
| 2,510,380
| 82.8
| 82.8
| 0.0 |
2023-Dec-29 Fri
| ###
| 0.925
| ###
| ###
| 8,724,682
| ###
| 19.3
| 19.3
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2023-Dec-27 Wed
| ###
| 0.9225
| 0.8975
| ###
| 6,281,345
| 5,716,023
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.89
| 0.8975
| 0.875
| ###
| 7,917,889
| 7,017,229
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.885
| ###
| 0.87
| 0.88
| 12,293,945
| ###
| 30.5
| 30.5
| 0.1 |
2023-Dec-20 Wed
| ###
| ###
| 0.8925
| ###
| 7,570,024
| 3,378,123
| 9.7
| 9.7
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 0.88
| ###
| 7,460,087
| ###
| 26.8
| 26.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 0.8825
| ###
| 8,249,884
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 0.83
| 0.88
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2023-Dec-13 Wed
| 0.775
| ###
| 0.77
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2023-Dec-12 Tue
| 0.78
| 0.79
| 0.76
| 0.785
| 9,985,885
| ###
| 77.0
| 77.0
| ### |
2023-Dec-11 Mon
| ###
| 0.82
| 0.78
| 0.785
| 6,324,755
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 0.81
| 0.83
| 0.8025
| 0.81
|
|
| 62.8
| 62.8
| 0.1 |
2023-Dec-07 Thu
| 0.775
| 0.825
| 0.77
| 0.81
|
|
| 91.1
| 91.1
| 0.1 |
2023-Dec-06 Wed
| 0.725
| 0.785
| 0.725
| 0.78
|
|
| ###
| ###
| 0.1 |
2023-Dec-05 Tue
| 0.77
| 0.77
| 0.73
| 0.73
|
|
| 10.6
| 10.6
| 0.1 |
2023-Dec-04 Mon
| 0.73
| 0.7575
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.73
| 0.73
| ###
| 0.71
| 4,895,172
| ###
| 18.0
| 18.0
| ### |
2023-Nov-30 Thu
| 0.755
| 0.76
| ###
| 0.73
|
|
| 11.6
| 11.6
| 0.1 |
2023-Nov-29 Wed
| 0.73
| 0.7525
| 0.73
| 0.74
| 9,943,056
| ###
| 78.7
| 78.7
| 0.1 |
2023-Nov-28 Tue
| 0.71
| 0.7375
| 0.7
| 0.73
| 11,698,288
| 8,408,144
| 85.8
| 85.8
| 0.1 |
2023-Nov-27 Mon
| 0.71
| 0.725
| 0.7075
| ###
| 3,940,159
| ###
| 83.2
| 83.2
| 0.0 |
2023-Nov-24 Fri
| ###
| 0.71
| 0.685
| ###
| 3,885,571
| 2,710,185
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.71
| ###
| 0.685
| ###
| 8,159,187
| 2,794,521
| 17.6
| 17.6
| 0.0 |
2023-Nov-22 Wed
| 0.71
| ###
| 0.7
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Nov-21 Tue
| ###
| 0.725
| ###
| 0.71
| 14,257,641
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.71
| 0.7125
| ###
| 0.7
|
|
| 29.4
| 29.4
| ### |
2023-Nov-17 Fri
| ###
| 0.7275
| ###
| 0.71
| 17,049,074
| ###
| 29.1
| 29.1
| ### |
2023-Nov-16 Thu
| 0.775
| 0.7775
| 0.725
| 0.725
|
|
| 6.2
| 6.2
| ### |
2023-Nov-15 Wed
| 0.77
| 0.78
| 0.7575
| 0.77
| 10,827,387
| 8,323,553
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| 0.745
| 0.7525
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.725
| 0.74
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| 0.725
| 15,661,277
| 0
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.75
| 0.77
| 0.74
| 0.745
|
|
| 33.8
| 33.8
| ### |
2023-Nov-08 Wed
| ###
| 0.77
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| 0.79
| 0.7975
| 0.77
| 0.775
| 8,275,870
| ###
| 17.5
| 17.5
| 0.1 |
2023-Nov-06 Mon
| ###
| 0.8075
| 0.785
| 0.79
| 11,625,089
| 9,256,477
| 22.2
| 22.2
| ### |
2023-Nov-03 Fri
| 0.8
| ###
| 0.77
| 0.8
|
|
| 61.1
| 61.1
| 0.1 |
2023-Nov-02 Thu
| 0.775
| ###
| 0.775
| 0.785
| 13,743,658
| ###
| 74.7
| 74.7
| ### |
2023-Nov-01 Wed
| 0.78
| 0.8
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| 0.825
| 0.84
| 0.775
| 0.78
| 16,651,787
| ###
| 8.7
| 8.7
| 0.1 |
2023-Oct-30 Mon
| 0.8
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.775
| ###
| 0.7675
| 0.81
|
|
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| 0.755
| 0.78
| 0.75
| 0.77
| 6,576,273
| 5,030,848
| ###
| ###
| 0.1 |
2023-Oct-25 Wed
| ###
| 0.77
| 0.745
| ###
| 10,183,053
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.78
| ###
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Oct-23 Mon
| 0.8
| 0.82
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2023-Oct-20 Fri
| ###
| 0.875
| 0.81
| 0.81
|
|
| 5.7
| 5.7
| 0.1 |
2023-Oct-19 Thu
| ###
| 0.945
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 0.975
| 0.9525
| ###
| 3,876,573
| 3,736,047
| 28.1
| 28.1
| 0.0 |
2023-Oct-17 Tue
| ###
| 0.985
| ###
| ###
| 6,353,086
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.975
| ###
| ###
| 8,933,173
| 4,354,921
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 4,682,320
| 0
| 16.0
| 16.0
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 8,066,126
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.975
| ###
| ###
| 10,166,574
| ###
| 22.2
| 22.2
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| 0.945
|
|
| 84.6
| 84.6
| 0.1 |
2023-Oct-09 Mon
| ###
| 0.9325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 0.9325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,398,426
| 0
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| 0.925
| 0.9025
| ###
| 5,870,771
| ###
| 34.5
| 34.5
| 0.0 |
2023-Oct-03 Tue
| 0.945
| ###
| 0.925
| 0.925
|
|
| 24.0
| 24.0
| ### |
2023-Oct-02 Mon
| ###
| 0.9825
| 0.9575
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.9725
| 0.9475
| 0.955
| 11,370,986
| 10,916,146
| ###
| ###
| 0.1 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 0.955
| 4,713,176
| 0
| ###
| ###
| 0.1 |
2023-Sep-26 Tue
| 1
| 1
| 0.9625
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 3,093,749
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.985
| ###
| 0.985
| ###
| 6,290,228
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 1
| ###
| 0.9925
| ###
| 7,793,046
| ###
| 81.2
| 81.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 0.9925
| ###
| 12,834,377
| 6,369,059
| ###
| ###
| 0.0 |
|