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 Sat 26-Mar-21 05:10:43 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 22...

     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 .. Friday 20th 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 38 39 40 41 42 43 44 45 46 47 48 Next >>


End of day Prices (full format),

113 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Dec-17 Wed ### 1.685 1.625 ### 16,051,056 ### ### ### 0.0
2014-Dec-16 Tue ### 1.647 1.625 ### 18,477,753 ### 29.6 29.6 0.0
2014-Dec-15 Mon ### 1.645 ### 1.625 ### ### ###
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu ### ### ### 1.655 ### ### 0.1
2014-Dec-10 Wed 1.73 1.755 1.7 1.7 14,927,024 ### 17.0 17.0 ###
2014-Dec-09 Tue 1.73 1.752 1.71 1.725 44.5 44.5 ###
2014-Dec-08 Mon 1.73 1.76 1.72 1.76 ### ### 0.1
2014-Dec-05 Fri 1.75 1.76 1.7 1.73 23.3 23.3 ###
2014-Dec-04 Thu 1.74 1.755 1.725 1.74 70.2 70.2 0.1
2014-Dec-03 Wed ### 1.725 1.675 1.72 13,930,326 23,681,554 ### ### 0.1
2014-Dec-02 Tue ### 1.685 ### ### 7,869,140 6,629,750 ### ### 0.0
2014-Dec-01 Mon ### 1.672 ### ### 14,487,320 ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 13,966,477 0 24.0 24.0 0.0
2014-Nov-27 Thu ### ### 1.685 ### 10,770,656 9,074,277 80.5 80.5 0.0
2014-Nov-26 Wed ### 1.7 ### 1.7 5,566,381 4,731,423 85.3 85.3 ###
2014-Nov-25 Tue 1.7 ### ### ### 12,364,982 0 24.1 24.1 0.0
2014-Nov-24 Mon ### 1.745 1.71 1.72 9,945,679 ### 24.1 24.1 0.1
2014-Nov-21 Fri ### 1.725 ### 1.72 10,970,778 ### 93.8 93.8 0.1
2014-Nov-20 Thu 1.7 1.71 ### ### ### ### 0.0
2014-Nov-19 Wed 1.73 ### 1.7 1.7 ### ### ###
2014-Nov-18 Tue 1.73 1.74 1.71 1.725 4,514,775 7,787,986 ### ### ###
2014-Nov-17 Mon 1.725 1.74 1.7 1.72 38.4 38.4 0.1
2014-Nov-14 Fri ### ### 1.71 1.725 77.5 77.5 ###
2014-Nov-13 Thu ### 1.73 1.7 1.7 15,147,456 25,977,887 25.3 25.3 ###
2014-Nov-12 Wed 1.75 1.76 1.71 ### 12,595,371 ### ### ### 0.0
2014-Nov-11 Tue 1.745 ### 1.745 1.775 87.8 87.8 ###
2014-Nov-10 Mon 1.77 1.775 ### ### 14,174,241 ### 28.7 28.7 0.0
2014-Nov-07 Fri 1.73 1.77 1.73 1.77 87.6 87.6 ###
2014-Nov-06 Thu ### 1.727 ### 1.71 21,624,075 18,672,388 ### ### 0.1
2014-Nov-05 Wed ### ### ### ### 12,211,940 0 85.3 85.3 0.0
2014-Nov-04 Tue ### ### ### 1.645 10,790,523 0 ### ### 0.1
2014-Nov-03 Mon ### ### ### ### 6,301,859 0 ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 1.645 1.655 ### ### 17,176,486 14,213,542 31.7 31.7 0.0
2014-Oct-29 Wed 1.645 ### ### 1.645 ### ### 0.1
2014-Oct-28 Tue ### ### ### 1.655 ### ### 0.1
2014-Oct-27 Mon 1.685 ### ### ### 16.1 16.1 0.0
2014-Oct-24 Fri ### 1.685 1.645 1.685 ### ### ###
2014-Oct-23 Thu 1.675 1.677 ### 1.655 21.7 21.7 0.1
2014-Oct-22 Wed 1.71 ### ### ### 8,831,786 0 ### ### 0.0
2014-Oct-21 Tue ### ### 1.642 1.685 ### ### ###
2014-Oct-20 Mon ### 1.657 ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 1.59 ### 30.6 30.6 0.0
2014-Oct-16 Thu ### ### 1.54 1.59 24,617,784 ### 27.4 27.4 ###
2014-Oct-15 Wed ### 1.655 ### ### 9,574,670 ### ### ### 0.0
2014-Oct-14 Tue ### ### ### 1.625 ### ### ###
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri 1.625 ### ### ### ### ### 0.0
2014-Oct-09 Thu ### ### 1.655 ### 25,437,258 ### 15.2 15.2 0.0
2014-Oct-08 Wed 1.675 ### ### ### ### ### 0.0
2014-Oct-07 Tue ### 1.74 ### 1.71 18,088,772 ### ### ### 0.1
2014-Oct-06 Mon ### 1.74 ### 1.725 ### ### ###
2014-Oct-03 Fri ### ### ### ### 17,959,386 0 22.1 22.1 0.0
2014-Oct-02 Thu ### ### 1.655 1.655 ### ### 0.1
2014-Oct-01 Wed 1.685 1.75 ### ### 9,017,427 7,890,248 90.4 90.4 0.0
2014-Sep-30 Tue 1.755 1.76 ### ### 12.2 12.2 0.0
2014-Sep-29 Mon 1.755 1.775 1.745 1.75 32.9 32.9 0.1
2014-Sep-26 Fri 1.72 1.75 ### 1.745 ### ### 0.1
2014-Sep-25 Thu 1.745 1.76 ### 1.75 ### ### 0.1
2014-Sep-24 Wed 1.675 1.75 ### ### ### ### 0.0
2014-Sep-23 Tue ### ### ### ### ### ### 0.0
2014-Sep-22 Mon 1.76 ### ### 1.7 ### ### ###
2014-Sep-19 Fri 1.7 1.772 ### 1.75 87.9 87.9 0.1
2014-Sep-18 Thu ### ### ### ### 11,329,728 0 ### ### 0.0
2014-Sep-17 Wed 1.725 1.75 ### ### ### ### 0.0
2014-Sep-16 Tue 1.655 1.687 ### 1.675 85.2 85.2 ###
2014-Sep-15 Mon ### ### ### ### 18,402,281 0 ### ### 0.0
2014-Sep-12 Fri ### 1.625 1.59 ### 6,208,042 9,979,427 ### ### 0.0
2014-Sep-11 Thu 1.625 ### ### ### 8,890,344 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue 1.575 ### 1.57 ### 92.4 92.4 0.0
2014-Sep-08 Mon 1.58 1.585 ### 1.575 ### ### 0.1
2014-Sep-05 Fri 1.57 1.585 1.555 1.58 ### ### 0.1
2014-Sep-04 Thu 1.585 ### 1.56 1.57 7,243,773 5,650,142 ### ### 0.1
2014-Sep-03 Wed ### ### 1.57 ### ### ### 0.0
2014-Sep-02 Tue ### ### ### 1.59 8,288,480 0 91.4 91.4 ###
2014-Sep-01 Mon 1.55 1.56 1.54 1.54 27.4 27.4 ###
2014-Aug-29 Fri ### 1.55 1.5 1.55 ### ### ###
2014-Aug-28 Thu 1.53 1.54 ### 1.5 ### ### 0.1
2014-Aug-27 Wed 1.52 1.555 ### 1.54 ### ### ###
2014-Aug-26 Tue 1.545 1.555 1.51 1.52 22.1 22.1 0.1
2014-Aug-25 Mon 1.52 1.56 ### 1.54 82.1 82.1 ###
2014-Aug-22 Fri 1.54 ### 1.52 1.525 22.8 22.8 0.1
2014-Aug-21 Thu 1.5 1.545 1.49 1.53 18,144,749 27,534,656 ### ### ###
2014-Aug-20 Wed ### ### 1.45 ### 14,594,354 ### ### ### 0.0
2014-Aug-19 Tue ### ### 1.49 ### 74.6 74.6 0.0
2014-Aug-18 Mon 1.5 ### 1.475 1.49 5,393,773 ### ### ### ###
2014-Aug-15 Fri ### 1.51 1.475 ### 12,162,921 18,153,159 67.8 67.8 0.0
2014-Aug-14 Thu 1.5 ### 1.47 1.48 15,999,170 11,759,389 ### ### 0.1
2014-Aug-13 Wed 1.51 1.527 1.5 ### 14,249,078 21,565,979 27.4 27.4 0.0
2014-Aug-12 Tue 1.49 1.525 1.49 ### 71.8 71.8 0.0
2014-Aug-11 Mon 1.49 1.52 1.48 ### ### ### 0.0
2014-Aug-08 Fri ### ### ### 1.475 ### ### 0.1
2014-Aug-07 Thu 1.54 1.545 1.5 ### 11,042,553 16,812,286 ### ### 0.0
2014-Aug-06 Wed ### 1.54 1.5 1.53 12,966,452 ### ### ### ###
2014-Aug-05 Tue ### 1.545 1.5 1.52 14,683,982 ### ### ### 0.1
2014-Aug-04 Mon ### 1.547 1.525 1.53 29.4 29.4 ###
2014-Aug-01 Fri 1.55 ### 1.52 1.55 14,493,750 11,015,250 ### ### ###
2014-Jul-31 Thu ### ### 1.585 ### 10,440,225 8,273,878 ### ### 0.0
2014-Jul-30 Wed 1.59 1.625 1.585 ### ### ### 0.0
2014-Jul-29 Tue 1.555 ### 1.555 ### 13,740,941 10,683,581 ### ### 0.0
2014-Jul-28 Mon 1.54 1.58 1.525 1.57 ### ### 0.1
2014-Jul-25 Fri 1.58 1.58 1.54 1.55 8,237,725 12,850,851 14.9 14.9 ###
2014-Jul-24 Thu 1.56 ### 1.56 1.58 32,043,788 24,994,154 84.4 84.4 0.1
2014-Jul-23 Wed 1.54 1.575 ### 1.56 78.6 78.6 ###
2014-Jul-22 Tue 1.455 ### 1.45 ### 13,539,447 ### ### ### 0.0
2014-Jul-21 Mon ### 1.447 ### 1.44 6,736,555 ### 84.4 84.4 0.1
2014-Jul-18 Fri ### 1.427 1.4 1.41 7,142,928 10,096,528 67.5 67.5 ###
2014-Jul-17 Thu 1.445 ### 1.42 1.42 12,842,426 9,118,122 ### ### ###
2014-Jul-16 Wed ### 1.44 ### ### 69.6 69.6 0.0
2014-Jul-15 Tue 1.41 1.44 ### ### ### ### 0.0
2014-Jul-14 Mon ### 1.42 1.385 1.41 6,834,349 9,585,174 85.3 85.3 ###


<< 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 38 39 40 41 42 43 44 45 46 47 48 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 2026-03-21 17:10:43 thru 2026-03-21 17:10:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000