Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Mar-18 05:57:28 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AWC) ALUMINA LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for AWC    Limits Next Section


Company Details for (AWC) ALUMINA LIMITED

Listing Code AWC
Listing Name ALUMINA LIMITED
GICS Sector Materials
ISIN Name ALUMINA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AWC3


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for AWC .. Tuesday 23rd July 2024

AWC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.625 ### 0.0
MAX 8.88 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AWC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

150 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Sep-16 Fri 1.325 1.355 ### ### ### ### 0.0
2016-Sep-15 Thu ### 1.322 ### ### 9,104,186 ### ### ### 0.0
2016-Sep-14 Wed ### ### ### 1.325 ### ### 0.1
2016-Sep-13 Tue ### 1.352 ### ### 10,285,372 ### 31.3 31.3 0.0
2016-Sep-12 Mon 1.355 ### ### ### 30.2 30.2 0.0
2016-Sep-09 Fri ### 1.43 1.375 ### 6,252,455 ### 80.1 80.1 0.0
2016-Sep-08 Thu 1.41 1.425 1.372 ### 13,470,174 ### ### ### 0.0
2016-Sep-07 Wed 1.425 ### 1.42 1.43 9,536,359 ### 69.3 69.3 0.1
2016-Sep-06 Tue 1.475 1.48 ### 1.44 ### ### 0.1
2016-Sep-05 Mon ### ### 1.41 1.49 95.4 95.4 ###
2016-Sep-02 Fri 1.325 1.41 1.325 1.375 ### ### 0.1
2016-Sep-01 Thu ### 1.325 1.287 ### 10,726,446 ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 32.2 32.2 0.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 7,714,025 0 19.1 19.1 0.0
2016-Aug-26 Fri ### ### ### ### 12,610,784 0 86.2 86.2 0.0
2016-Aug-25 Thu ### ### ### ### ### ### 0.0
2016-Aug-24 Wed ### 1.375 ### ### 84.5 84.5 0.0
2016-Aug-23 Tue ### ### ### ### 78.2 78.2 0.0
2016-Aug-22 Mon ### ### ### ### 27.2 27.2 0.0
2016-Aug-19 Fri ### 1.375 1.355 ### 6,698,870 9,143,957 ### ### 0.0
2016-Aug-18 Thu ### ### 1.357 ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### 1.345 ### ### ### ### 0.0
2016-Aug-15 Mon ### 1.325 ### ### 6,169,874 4,087,541 68.5 68.5 0.0
2016-Aug-12 Fri ### 1.357 1.322 ### 23.7 23.7 0.0
2016-Aug-11 Thu ### ### ### ### 67.2 67.2 0.0
2016-Aug-10 Wed ### 1.347 ### ### 4,278,557 ### 26.2 26.2 0.0
2016-Aug-09 Tue 1.375 ### ### 1.345 18.0 18.0 ###
2016-Aug-08 Mon 1.385 ### ### 1.375 9,076,423 0 ### ### 0.1
2016-Aug-05 Fri 1.355 ### ### ### 9,114,088 0 71.0 71.0 0.0
2016-Aug-04 Thu ### 1.377 ### 1.355 83.9 83.9 ###
2016-Aug-03 Wed ### ### ### ### 5,106,883 0 78.1 78.1 0.0
2016-Aug-02 Tue 1.345 ### ### ### 7,655,175 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 5,599,876 0 ### ### 0.0
2016-Jul-29 Fri ### 1.347 ### 1.325 10,730,643 7,227,088 24.0 24.0 0.1
2016-Jul-28 Thu ### 1.355 ### ### 6,374,883 4,318,983 ### ### 0.0
2016-Jul-27 Wed ### 1.355 ### 1.345 10,689,527 7,242,154 ### ### ###
2016-Jul-26 Tue ### ### 1.277 ### 12,687,642 8,101,059 25.7 25.7 0.0
2016-Jul-25 Mon ### ### ### ### 17,091,846 0 ### ### 0.0
2016-Jul-22 Fri 1.345 ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### 1.345 1.355 8,887,585 ### ### ### ###
2016-Jul-20 Wed 1.375 1.385 1.345 1.375 61.4 61.4 0.1
2016-Jul-19 Tue 1.45 ### 1.385 ### ### ### 0.0
2016-Jul-18 Mon 1.45 1.487 1.45 1.46 8,165,173 11,990,556 ### ### 0.1
2016-Jul-15 Fri 1.45 1.47 1.43 1.455 8,051,949 11,675,326 72.9 72.9 ###
2016-Jul-14 Thu 1.445 1.47 ### 1.43 ### ### 0.1
2016-Jul-13 Wed 1.425 1.43 1.41 1.42 12,560,622 17,836,083 29.5 29.5 ###
2016-Jul-12 Tue 1.44 1.45 1.375 1.4 11,234,676 15,868,979 ### ### ###
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri ### 1.327 ### ### 4,311,243 ### 79.1 79.1 0.0
2016-Jul-07 Thu ### ### ### ### 9,670,151 0 ### ### 0.0
2016-Jul-06 Wed ### ### ### 1.325 73.8 73.8 0.1
2016-Jul-05 Tue ### 1.375 ### 1.345 ### ### ###
2016-Jul-04 Mon ### ### ### ### 4,076,486 0 ### ### 0.0
2016-Jul-01 Fri ### ### 1.29 ### 77.7 77.7 0.0
2016-Jun-30 Thu 1.27 1.325 1.27 ### 9,371,483 ### ### ### 0.0
2016-Jun-29 Wed 1.27 ### ### 1.275 ### ### ###
2016-Jun-28 Tue 1.25 ### 1.21 1.25 17,415,259 ### 70.6 70.6 ###
2016-Jun-27 Mon 1.285 1.29 1.25 1.285 63.5 63.5 ###
2016-May-27 Fri 1.44 1.457 1.422 ### 9,152,429 13,174,921 ### ### 0.0
2016-May-26 Thu 1.42 1.44 1.4 1.43 7,613,926 10,811,774 ### ### 0.1
2016-May-25 Wed 1.43 1.45 1.42 1.42 5,830,386 ### ### ### ###
2016-May-24 Tue 1.445 1.457 1.41 ### ### ### 0.0
2016-May-23 Mon 1.44 1.455 ### 1.43 8,080,785 5,878,771 30.9 30.9 0.1
2016-May-20 Fri 1.385 ### ### 1.425 12,155,722 0 ### ### ###
2016-May-19 Thu 1.41 ### ### ### ### ### 0.0
2016-May-18 Wed ### 1.425 1.387 ### ### ### 0.0
2016-May-17 Tue 1.355 1.4 1.355 ### 5,758,548 ### ### ### 0.0
2016-May-16 Mon ### ### ### 1.355 14,341,642 0 86.0 86.0 ###
2016-May-13 Fri ### 1.352 ### ### ### ### 0.0
2016-May-12 Thu 1.345 ### ### 1.345 66.8 66.8 ###
2016-May-11 Wed ### 1.345 ### 1.325 15,475,950 10,407,576 29.5 29.5 0.1
2016-May-10 Tue ### 1.345 1.29 ### 31,165,545 ### ### ### 0.0
2016-May-09 Mon 1.41 1.427 ### 1.385 19.3 19.3 0.1
2016-May-06 Fri ### 1.475 ### 1.4 62.9 62.9 ###
2016-May-05 Thu ### ### ### 1.4 ### ### ###
2016-May-04 Wed 1.53 1.53 ### 1.44 36,605,478 ### ### ### 0.1
2016-May-03 Tue 1.525 1.575 ### 1.57 18,445,285 ### 86.1 86.1 0.1
2016-May-02 Mon 1.485 1.545 1.475 ### ### ### 0.0
2016-Apr-29 Fri 1.51 1.51 ### ### 15,212,084 11,485,123 22.5 22.5 0.0
2016-Apr-28 Thu 1.51 1.53 1.485 ### 71.4 71.4 0.0
2016-Apr-27 Wed 1.45 1.5 1.44 1.49 ### ### ###
2016-Apr-26 Tue 1.42 1.487 ### 1.445 ### ### ###
2016-Apr-22 Fri 1.4 1.44 ### 1.41 10,387,472 7,478,979 78.4 78.4 ###
2016-Apr-21 Thu 1.475 1.48 ### ### 17,630,876 13,046,848 13.3 13.3 0.0
2016-Apr-20 Wed 1.43 1.472 1.425 1.45 ### ### ###
2016-Apr-19 Tue ### 1.427 ### 1.42 10,882,853 ### ### ### ###
2016-Apr-18 Mon ### ### ### ### 4,196,650 0 72.9 72.9 0.0
2016-Apr-15 Fri ### 1.375 1.357 ### ### ### 0.0
2016-Apr-14 Thu 1.345 ### ### 1.375 84.0 84.0 0.1
2016-Apr-13 Wed ### 1.345 ### ### 20,893,986 ### ### ### 0.0
2016-Apr-12 Tue 1.21 1.29 ### 1.28 10,052,652 ### ### ### ###
2016-Apr-11 Mon 1.26 ### ### 1.225 ### ### 0.1
2016-Apr-08 Fri 1.29 ### 1.24 1.275 19.8 19.8 ###
2016-Apr-07 Thu ### ### ### ### 5,359,273 0 ### ### 0.0
2016-Apr-06 Wed ### ### 1.285 ### 7,634,727 ### 68.6 68.6 0.0
2016-Apr-05 Tue ### ### 1.29 ### ### ### 0.0
2016-Apr-04 Mon ### 1.325 ### ### 68.6 68.6 0.0
2016-Apr-01 Fri ### ### 1.285 ### 75.4 75.4 0.0
2016-Mar-31 Thu ### 1.325 ### ### 14.9 14.9 0.0
2016-Mar-30 Wed ### ### 1.29 ### 25.3 25.3 0.0
2016-Mar-29 Tue 1.28 ### 1.27 1.29 85.9 85.9 0.1
2016-Mar-24 Thu ### ### ### ### 9,098,359 0 ### ### 0.0
2016-Mar-23 Wed 1.345 1.357 ### ### 13,441,426 ### ### ### 0.0
2016-Mar-22 Tue ### ### 1.285 1.325 10,588,171 ### ### ### 0.1
2016-Mar-21 Mon 1.325 1.345 ### ### 33.7 33.7 0.0
2016-Mar-18 Fri 1.375 1.375 ### ### 12.9 12.9 0.0
2016-Mar-17 Thu 1.345 1.375 ### ### 9,656,642 6,638,941 ### ### 0.0
2016-Mar-16 Wed ### ### ### 1.325 7,107,877 0 ### ### 0.1
2016-Mar-15 Tue 1.4 ### ### 1.325 9,849,977 0 10.7 10.7 0.1
2016-Mar-14 Mon ### 1.425 ### ### 86.3 86.3 0.0
2016-Mar-11 Fri ### ### 1.355 1.4 86.8 86.8 ###
2016-Mar-10 Thu 1.345 1.375 ### ### 83.3 83.3 0.0
2016-Mar-09 Wed 1.325 1.345 ### 1.345 81.2 81.2 ###
2016-Mar-08 Tue 1.4 ### 1.355 ### 20.3 20.3 0.0
2016-Mar-07 Mon ### ### ### ### 25,707,721 0 86.4 86.4 0.0
2016-Mar-04 Fri 1.4 ### ### ### 20,859,446 0 ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 40,026,685 0 68.0 68.0 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### 1.387 ### ### 26.1 26.1 0.0
2016-Feb-29 Mon ### 1.355 ### 1.345 20,035,073 ### ### ### ###
2016-Feb-26 Fri ### ### 1.28 ### 75.9 75.9 0.0
2016-Feb-25 Thu 1.255 1.28 ### 1.28 16,231,641 10,388,250 86.4 86.4 ###
2016-Feb-24 Wed 1.25 1.275 ### 1.255 78.7 78.7 ###
2016-Feb-23 Tue 1.27 1.29 1.26 1.27 69.9 69.9 ###
2016-Feb-22 Mon 1.22 1.26 ### 1.26 11,234,378 7,077,658 90.2 90.2 ###
2016-Feb-19 Fri ### 1.255 ### 1.22 27.0 27.0 0.1
2016-Feb-18 Thu 1.23 ### 1.22 1.26 17,674,971 ### 83.0 83.0 ###
2016-Feb-17 Wed ### 1.21 ### ### ### ### 0.0
2016-Feb-16 Tue ### 1.23 ### 1.21 90.5 90.5 ###
2016-Feb-15 Mon ### ### ### 1.145 9,714,629 0 76.4 76.4 ###
2016-Feb-12 Fri ### 1.125 ### ### 7,053,123 3,967,381 ### ### 0.0
2016-Feb-11 Thu ### ### ### ### ### ### 0.0
2016-Feb-10 Wed 1.125 ### ### ### 8,193,126 0 46.6 46.6 0.0
2016-Feb-09 Tue ### ### ### ### 14,424,324 0 ### ### 0.0
2016-Feb-08 Mon 1.145 ### ### ### 22,543,728 0 79.9 79.9 0.0
2016-Feb-05 Fri ### 1.175 1.085 ### 26,569,628 30,023,679 ### ### 0.0
2016-Feb-04 Thu ### 1.085 ### 1.085 7,893,047 4,281,977 ### ### 0.1
2016-Feb-03 Wed ### ### ### 1 ### ### ###
2016-Feb-02 Tue 1.025 ### ### ### 37.0 37.0 0.0
2016-Feb-01 Mon ### ### ### ### 8,752,485 0 ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 15.4 15.4 0.0
2016-Jan-28 Thu ### ### ### ### 25,865,484 0 ### ### 0.0
2016-Jan-27 Wed ### 1.145 ### ### 30.1 30.1 0.0
2016-Jan-25 Mon 1.125 ### ### ### 8,972,829 0 ### ### 0.0
2016-Jan-22 Fri 1.075 ### ### ### ### ### 0.0
2016-Jan-21 Thu 1.055 1.082 ### 1.075 85.2 85.2 ###
2016-Jan-20 Wed 1 ### ### ### 94.5 94.5 0.0
2016-Jan-19 Tue ### ### ### ### 7,602,388 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 Next >>
     Prev Section 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 2026-03-18 05:57:28 thru 2026-03-18 05:57:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000