Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Mar-18 04:45:58 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 .. 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
2011-Nov-21 Mon 1.4 ### ### ### ### ### 0.0
2011-Nov-18 Fri 1.43 ### 1.4 ### ### ### 0.0
2011-Nov-17 Thu 1.44 1.46 1.43 1.445 ### ### ###
2011-Nov-16 Wed 1.485 ### 1.45 1.45 19.5 19.5 ###
2011-Nov-15 Tue ### 1.51 1.475 1.48 8,513,546 ### 18.4 18.4 0.1
2011-Nov-14 Mon 1.52 1.54 1.51 1.51 7,056,884 10,761,748 ### ### 0.1
2011-Nov-11 Fri 1.48 ### 1.455 1.48 ### ### 0.1
2011-Nov-10 Thu 1.48 1.49 ### 1.47 25.1 25.1 ###
2011-Nov-09 Wed 1.54 ### 1.54 1.54 68.0 68.0 ###
2011-Nov-08 Tue 1.51 1.525 1.48 1.52 9,643,526 ### 73.8 73.8 0.1
2011-Nov-07 Mon 1.51 1.53 1.5 ### 75.1 75.1 0.0
2011-Nov-04 Fri 1.46 1.53 1.45 ### ### ### 0.0
2011-Nov-03 Thu 1.455 1.46 ### 1.425 11,478,422 8,379,248 ### ### ###
2011-Nov-02 Wed ### 1.48 1.425 1.45 8,780,047 ### 76.4 76.4 ###
2011-Nov-01 Tue 1.46 1.485 1.44 1.47 6,856,741 10,027,983 ### ### ###
2011-Oct-31 Mon 1.525 1.53 1.475 1.48 14.7 14.7 0.1
2011-Oct-28 Fri 1.58 1.59 1.52 1.52 12.6 12.6 0.1
2011-Oct-27 Thu 1.485 1.555 1.48 1.545 11,878,240 18,025,229 ### ### ###
2011-Oct-26 Wed 1.43 1.49 1.4 1.485 16,108,047 23,276,127 90.3 90.3 ###
2011-Oct-25 Tue 1.49 ### ### 1.47 21,307,951 0 29.0 29.0 ###
2011-Oct-24 Mon 1.385 1.455 1.385 1.455 93.0 93.0 ###
2011-Oct-21 Fri ### ### ### 1.355 19.3 19.3 ###
2011-Oct-20 Thu 1.4 1.41 ### 1.375 13,423,270 ### 23.7 23.7 0.1
2011-Oct-19 Wed 1.445 1.455 ### 1.41 ### ### ###
2011-Oct-18 Tue 1.47 1.47 1.425 ### 13,386,958 19,377,621 18.9 18.9 0.0
2011-Oct-17 Mon 1.53 ### ### ### 13,494,478 0 17.3 17.3 0.0
2011-Oct-14 Fri 1.525 ### 1.5 ### 15,363,342 ### 20.6 20.6 0.0
2011-Oct-13 Thu 1.585 ### 1.55 1.55 21,636,883 16,768,584 ### ### ###
2011-Oct-12 Wed 1.52 1.56 ### 1.555 24,500,355 19,110,276 ### ### ###
2011-Oct-11 Tue ### ### 1.575 ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 13,405,281 0 20.8 20.8 0.0
2011-Oct-07 Fri ### ### ### ### 68.6 68.6 0.0
2011-Oct-06 Thu ### 1.575 1.5 ### 76.6 76.6 0.0
2011-Oct-05 Wed 1.455 1.48 1.42 1.475 17,117,887 ### ### ### 0.1
2011-Oct-04 Tue 1.425 1.485 1.4 1.4 19.7 19.7 ###
2011-Oct-03 Mon 1.45 1.45 ### 1.4 12,727,950 ### 15.4 15.4 ###
2011-Sep-30 Fri 1.475 ### 1.45 1.48 31,131,556 22,570,378 70.8 70.8 0.1
2011-Sep-29 Thu 1.41 1.552 ### 1.46 90.2 90.2 0.1
2011-Sep-28 Wed ### 1.455 1.41 1.42 72.8 72.8 ###
2011-Sep-27 Tue ### 1.41 1.372 ### 19,556,524 27,203,124 ### ### 0.0
2011-Sep-26 Mon 1.42 1.425 ### ### 22,446,942 15,993,446 22.5 22.5 0.0
2011-Sep-23 Fri ### ### ### 1.385 ### ### 0.1
2011-Sep-22 Thu 1.42 1.42 ### 1.4 ### ### ###
2011-Sep-21 Wed 1.445 1.48 1.425 ### ### ### 0.0
2011-Sep-20 Tue 1.48 1.485 1.425 1.445 ### ### ###
2011-Sep-19 Mon 1.53 ### 1.485 ### 15,692,778 11,651,887 23.3 23.3 0.0
2011-Sep-16 Fri 1.555 1.57 1.53 1.54 13,866,329 ### ### ### ###
2011-Sep-15 Thu 1.545 1.545 1.51 1.52 15,481,826 23,648,489 23.6 23.6 0.1
2011-Sep-14 Wed 1.54 1.555 1.455 1.5 30.1 30.1 0.1
2011-Sep-13 Tue 1.545 1.56 1.52 1.53 ### ### ###
2011-Sep-12 Mon 1.59 ### ### 1.52 ### ### 0.1
2011-Sep-09 Fri ### ### 1.625 ### 8,298,824 ### ### ### 0.0
2011-Sep-08 Thu 1.7 ### 1.625 ### 9.0 9.0 0.0
2011-Sep-07 Wed 1.655 ### 1.645 ### 73.9 73.9 0.0
2011-Sep-06 Tue ### 1.655 ### 1.625 15,828,384 13,097,987 ### ### ###
2011-Sep-05 Mon 1.7 ### 1.655 ### 23.4 23.4 0.0
2011-Sep-02 Fri 1.745 1.75 1.71 1.73 12,334,274 ### 28.8 28.8 ###
2011-Sep-01 Thu 1.785 1.8 1.76 1.76 21.7 21.7 0.1
2011-Aug-31 Wed 1.755 1.76 1.725 1.76 64.5 64.5 0.1
2011-Aug-30 Tue 1.79 ### 1.75 1.755 19.4 19.4 0.1
2011-Aug-29 Mon 1.73 ### 1.73 1.75 10,957,448 ### 69.7 69.7 0.1
2011-Aug-26 Fri 1.72 1.755 ### ### 18,416,050 16,160,083 ### ### 0.0
2011-Aug-25 Thu 1.745 1.75 1.72 ### ### ### 0.0
2011-Aug-24 Wed 1.78 1.79 1.685 1.7 16,079,125 27,937,479 ### ### ###
2011-Aug-23 Tue ### ### ### ### 17,129,449 0 78.9 78.9 0.0
2011-Aug-22 Mon 1.71 1.75 ### ### ### ### 0.0
2011-Aug-19 Fri ### ### ### 1.7 33,777,427 0 78.8 78.8 ###
2011-Aug-18 Thu ### ### 1.8 1.8 7.6 7.6 0.1
2011-Aug-17 Wed ### ### 1.85 1.89 73.0 73.0 ###
2011-Aug-16 Tue ### ### 1.87 1.875 23,362,675 ### 11.3 11.3 ###
2011-Aug-15 Mon 1.87 1.975 1.86 ### ### ### 0.0
2011-Aug-12 Fri 1.83 1.87 ### 1.82 ### ### ###
2011-Aug-11 Thu 1.825 1.83 1.74 1.79 42,131,540 ### 12.8 12.8 0.1
2011-Aug-10 Wed 1.87 ### 1.87 ### 25,448,455 ### 70.2 70.2 0.0
2011-Aug-09 Tue 1.685 1.79 1.625 1.79 37,558,379 ### ### ### 0.1
2011-Aug-08 Mon 1.79 ### 1.775 1.775 33,949,876 ### 39.5 39.5 ###
2011-Aug-05 Fri 1.87 ### ### 1.825 36.1 36.1 ###
2011-Aug-04 Thu ### ### 1.985 1.985 16.9 16.9 ###
2011-Aug-03 Wed ### ### ### ### 26.8 26.8 0.0
2011-Aug-02 Tue ### ### ### ### 20.9 20.9 0.0
2011-Aug-01 Mon 2.22 2.24 2.2 2.22 9,242,523 ### ### ### 0.2
2011-Jul-29 Fri ### 2.22 ### ### ### ### 0.0
2011-Jul-28 Thu 2.2 2.22 ### 2.2 ### ### 0.2
2011-Jul-27 Wed 2.23 2.26 2.21 2.23 ### ### ###
2011-Jul-26 Tue 2.25 2.26 2.22 2.26 68.1 68.1 ###
2011-Jul-25 Mon 2.25 2.28 2.24 2.25 ### ### ###
2011-Jul-22 Fri 2.28 2.29 2.26 2.28 11,390,743 25,913,940 59.6 59.6 0.2
2011-Jul-21 Thu 2.24 2.28 2.23 2.25 12,916,178 29,125,981 ### ### ###
2011-Jul-20 Wed 2.21 2.24 2.21 2.24 14,583,253 ### 76.1 76.1 ###
2011-Jul-19 Tue ### ### ### ### 6,166,659 0 72.9 72.9 0.0
2011-Jul-18 Mon ### ### ### ### 10,648,243 0 ### ### 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 13,782,545 0 19.3 19.3 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri 2.2 2.22 ### 2.22 13,430,143 14,907,458 ### ### 0.2
2011-Jul-07 Thu ### ### ### ### 72.2 72.2 0.0
2011-Jul-06 Wed ### 2.2 ### ### ### ### 0.0
2011-Jul-05 Tue 2.21 2.21 ### ### 8,015,441 ### ### ### 0.0
2011-Jul-04 Mon 2.21 2.21 ### 2.2 7,770,444 8,586,340 ### ### 0.2
2011-Jul-01 Fri ### ### ### ### 16,154,048 0 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 17,943,054 0 ### ### 0.0
2011-Jun-28 Tue ### ### 2 ### 15,164,286 15,164,286 16.1 16.1 0.0
2011-Jun-27 Mon ### ### ### ### 31.6 31.6 0.0
2011-Jun-24 Fri ### ### ### ### 29,790,454 0 20.3 20.3 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 18,543,541 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 71.0 71.0 0.0
2011-Jun-20 Mon ### ### ### ### 9,377,847 0 40.0 40.0 0.0
2011-Jun-17 Fri ### ### ### ### 32.7 32.7 0.0
2011-Jun-16 Thu ### ### ### ### 24,147,552 0 ### ### 0.0
2011-Jun-15 Wed 2.21 2.24 ### ### ### ### 0.0
2011-Jun-14 Tue 2.2 2.22 ### 2.22 9,503,773 10,549,188 ### ### 0.2
2011-Jun-10 Fri 2.21 2.23 ### 2.22 12,746,944 14,212,842 76.9 76.9 0.2
2011-Jun-09 Thu 2.21 2.21 ### ### ### ### 0.0
2011-Jun-08 Wed 2.2 2.23 ### ### 36.3 36.3 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon 2.22 2.24 2.2 2.21 35.6 35.6 0.2
2011-Jun-03 Fri 2.24 2.26 2.21 2.24 73.8 73.8 ###
2011-Jun-02 Thu 2.26 2.28 2.23 2.24 10,303,889 ### ### ### ###
2011-Jun-01 Wed ### ### ### ### 8,508,171 0 ### ### 0.0
2011-May-31 Tue 2.27 ### 2.26 ### 16,844,141 19,033,879 76.6 76.6 0.0
2011-May-30 Mon 2.26 ### 2.24 2.27 ### ### 0.2
2011-May-27 Fri 2.25 2.28 2.24 2.25 8,765,558 ### ### ### ###
2011-May-26 Thu 2.23 2.27 2.21 2.26 19,560,145 43,814,724 74.6 74.6 ###
2011-May-25 Wed 2.25 2.25 2.21 2.21 29.5 29.5 0.2
2011-May-24 Tue 2.22 2.25 2.2 2.23 10,998,455 ### ### ### ###
2011-May-23 Mon 2.24 2.26 2.24 2.24 ### ### ###
2011-May-20 Fri ### ### 2.26 2.26 7,626,321 8,617,742 ### ### ###
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### 2.28 2.29 16,813,581 19,167,482 ### ### ###
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### ### ### 0.0
2011-May-13 Fri ### ### 2.29 ### ### ### 0.0
2011-May-12 Thu ### ### 2.26 2.26 17.1 17.1 ###
2011-May-11 Wed ### ### ### ### 71.8 71.8 0.0
2011-May-10 Tue 2.27 ### 2.26 ### 16,831,859 ### 84.4 84.4 0.0
2011-May-09 Mon 2.26 2.29 2.23 2.25 12,728,557 ### ### ### ###
2011-May-06 Fri 2.23 2.28 2.21 2.23 13,578,223 ### 63.3 63.3 ###
2011-May-05 Thu 2.26 ### 2.25 2.28 18,449,176 20,755,323 ### ### 0.2
2011-May-04 Wed ### ### 2.23 2.26 ### ### ###
2011-May-03 Tue 2.24 2.25 2.22 2.23 ### ### ###
2011-May-02 Mon 2.25 2.27 2.2 2.25 79.8 79.8 ###
2011-Apr-29 Fri ### ### 2.23 2.26 31,243,285 ### 10.1 10.1 ###
2011-Apr-28 Thu 2.42 2.42 ### ### 14,072,070 ### 17.4 17.4 0.0
2011-Apr-27 Wed 2.46 2.47 ### ### 16,589,354 20,487,852 ### ### 0.0
2011-Apr-21 Thu 2.43 2.45 2.4 2.45 13,379,858 32,446,155 73.3 73.3 0.2
2011-Apr-20 Wed ### ### ### ### 73.3 73.3 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 16:45:58 thru 2026-03-18 16:45:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000