Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Mar-11 04:44:07 PM 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 2...

     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 10th 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
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
2023-Sep-19 Tue ### 1.045 ### ### 28.7 28.7 0.0
2023-Sep-18 Mon 1.025 1.0625 1.025 ### 88.9 88.9 0.0
2023-Sep-15 Fri ### ### 1.0325 ### 30.0 30.0 0.0
2023-Sep-14 Thu ### 1.0325 ### 1.025 ### ### ###
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 6,636,748 0 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 6,510,976 0 ### ### 0.0
2023-Sep-08 Fri ### 1.0325 ### ### ### ### 0.0
2023-Sep-07 Thu ### ### 1.025 ### 26.1 26.1 0.0
2023-Sep-06 Wed ### 1.085 1.055 1.055 6,095,922 ### ### ### 0.1
2023-Sep-05 Tue ### 1.1125 1.0675 1.085 ### ### 0.1
2023-Sep-04 Mon 1.085 1.125 1.085 ### 7,969,929 8,806,771 ### ### 0.0
2023-Sep-01 Fri ### 1.085 ### ### 32.5 32.5 0.0
2023-Aug-31 Thu ### 1.0875 ### ### 14,766,154 ### 85.0 85.0 0.0
2023-Aug-30 Wed 1.075 1.075 ### ### 17.3 17.3 0.0
2023-Aug-29 Tue ### ### 1.055 ### 22,366,485 11,798,320 ### ### 0.0
2023-Aug-28 Mon ### ### 1.0675 1.075 14,997,377 8,004,849 23.5 23.5 ###
2023-Aug-25 Fri ### ### ### ### 71.8 71.8 0.0
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### 1.23 ### ### 19,236,653 11,830,541 ### ### 0.0
2023-Aug-22 Tue 1.26 1.28 1.2075 1.21 17,294,959 ### 12.5 12.5 ###
2023-Aug-21 Mon ### 1.3325 ### ### 37.4 37.4 0.0
2023-Aug-18 Fri ### ### 1.3175 ### 32.0 32.0 0.0
2023-Aug-17 Thu ### ### ### ### 15,696,382 0 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### 1.3775 ### ### 7,181,447 4,946,221 71.4 71.4 0.0
2023-Aug-14 Mon ### ### ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 4,175,489 0 ### ### 0.0
2023-Aug-10 Thu 1.4 ### 1.385 ### ### ### 0.0
2023-Aug-09 Wed 1.385 1.4 1.3825 ### 73.8 73.8 0.0
2023-Aug-08 Tue 1.42 1.43 1.3825 ### 5,608,621 7,887,123 23.1 23.1 0.0
2023-Aug-07 Mon 1.41 1.45 1.41 ### 2,858,876 ### 75.2 75.2 0.0
2023-Aug-04 Fri 1.41 1.43 1.4 1.425 4,448,871 6,295,152 76.5 76.5 ###
2023-Aug-03 Thu ### 1.4175 ### 1.41 ### ### ###
2023-Aug-02 Wed 1.42 1.445 1.41 1.425 4,276,651 ### ### ### ###
2023-Aug-01 Tue 1.44 ### 1.43 1.445 6,448,727 ### ### ### ###
2023-Jul-31 Mon ### 1.4325 ### 1.43 80.4 80.4 0.1
2023-Jul-28 Fri 1.4 1.41 ### ### 3,452,949 2,434,329 31.5 31.5 0.0
2023-Jul-27 Thu 1.4 1.425 ### 1.41 66.1 66.1 ###
2023-Jul-26 Wed ### 1.41 ### ### 5,787,349 4,080,081 82.8 82.8 0.0
2023-Jul-25 Tue 1.355 1.375 1.345 ### 78.7 78.7 0.0
2023-Jul-24 Mon 1.355 ### ### 1.345 36.5 36.5 ###
2023-Jul-21 Fri 1.345 ### ### 1.355 6,022,524 0 ### ### ###
2023-Jul-20 Thu ### 1.42 ### 1.375 74.8 74.8 0.1
2023-Jul-19 Wed 1.42 1.425 1.375 ### 15.1 15.1 0.0
2023-Jul-18 Tue 1.425 1.425 ### 1.41 31.5 31.5 ###
2023-Jul-17 Mon 1.445 1.455 1.425 ### 8,062,342 11,609,772 33.1 33.1 0.0
2023-Jul-14 Fri 1.45 1.48 ### ### 6,440,580 4,766,029 72.0 72.0 0.0
2023-Jul-13 Thu ### 1.445 1.4075 1.44 ### ### 0.1
2023-Jul-12 Wed ### 1.4075 ### ### 6,008,878 4,228,747 77.0 77.0 0.0
2023-Jul-11 Tue 1.345 1.3775 ### ### 4,611,755 3,176,346 ### ### 0.0
2023-Jul-10 Mon ### ### 1.325 ### 4,690,628 3,107,541 33.9 33.9 0.0
2023-Jul-07 Fri ### 1.355 ### ### ### ### 0.0
2023-Jul-06 Thu ### ### 1.355 ### 7,273,042 4,927,485 20.9 20.9 0.0
2023-Jul-05 Wed ### 1.4125 ### ### ### ### 0.0
2023-Jul-04 Tue 1.4 1.41 1.3725 1.41 63.9 63.9 ###
2023-Jul-03 Mon ### 1.3975 1.375 ### 70.7 70.7 0.0
2023-Jun-30 Fri ### 1.385 1.3625 1.385 69.4 69.4 0.1
2023-Jun-29 Thu 1.375 1.385 ### 1.375 6,975,886 ### 60.9 60.9 0.1
2023-Jun-28 Wed ### 1.385 1.345 1.385 28,584,778 39,018,221 80.4 80.4 0.1
2023-Jun-27 Tue ### ### ### ### 77.0 77.0 0.0
2023-Jun-26 Mon ### ### 1.3125 1.325 ### ### 0.1
2023-Jun-23 Fri ### ### ### ### 6,117,579 0 20.6 20.6 0.0
2023-Jun-22 Thu ### ### ### 1.375 8,566,578 0 20.0 20.0 0.1
2023-Jun-21 Wed ### 1.4075 1.385 1.4 5,204,922 7,267,372 ### ### ###
2023-Jun-20 Tue ### 1.4025 1.3825 1.4 5,002,322 ### ### ### ###
2023-Jun-19 Mon ### ### 1.385 ### 3,460,047 2,396,082 72.7 72.7 0.0
2023-Jun-16 Fri 1.375 ### 1.3425 ### 70.4 70.4 0.0
2023-Jun-15 Thu ### 1.4 1.355 ### 34.7 34.7 0.0
2023-Jun-14 Wed ### 1.42 ### ### 9,392,156 ### 26.0 26.0 0.0
2023-Jun-13 Tue 1.41 ### ### ### ### ### 0.0
2023-Jun-09 Fri 1.4 1.4075 ### ### 73.3 73.3 0.0
2023-Jun-08 Thu 1.42 1.42 1.3875 ### 7,465,075 ### ### ### 0.0
2023-Jun-07 Wed ### ### 1.4 1.41 26.0 26.0 ###
2023-Jun-06 Tue 1.43 ### 1.41 1.41 26.5 26.5 ###
2023-Jun-05 Mon ### 1.455 1.425 1.445 6,344,842 9,136,572 ### ### ###
2023-Jun-02 Fri 1.41 1.4175 ### ### 4,619,189 3,273,850 66.6 66.6 0.0
2023-Jun-01 Thu ### 1.445 ### 1.385 21.2 21.2 0.1
2023-May-31 Wed 1.41 1.45 1.4 1.45 89.7 89.7 ###
2023-May-30 Tue 1.41 1.41 ### 1.41 4,185,923 2,951,075 73.0 73.0 ###


<< 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 2026-03-11 16:44:07 thru 2026-03-11 16:44:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000