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 Thu 26-Mar-12 10:55:10 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 23...

     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 .. Wednesday 11th 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-Apr-19 Tue ### ### ### ### 22,766,452 0 ### ### 0.0
2011-Apr-18 Mon 2.45 2.48 2.4 2.4 19,396,855 47,328,326 ### ### ###
2011-Apr-15 Fri 2.48 2.52 2.44 2.45 15,548,329 38,559,855 ### ### 0.2
2011-Apr-14 Thu 2.45 2.49 2.42 2.48 11,588,186 ### 81.8 81.8 0.2
2011-Apr-13 Wed 2.5 2.52 2.48 2.5 26,444,845 ### 65.5 65.5 0.2
2011-Apr-12 Tue ### ### 2.52 2.53 23,119,959 29,131,148 ### ### ###
2011-Apr-11 Mon 2.7 2.72 ### ### 11,473,228 ### 35.2 35.2 0.0
2011-Apr-08 Fri ### 2.7 2.57 2.7 18,526,641 ### ### ### 0.2
2011-Apr-07 Thu ### ### 2.57 ### 18,173,072 ### 23.8 23.8 0.0
2011-Apr-06 Wed 2.59 ### 2.57 ### ### ### 0.0
2011-Apr-05 Tue 2.56 2.58 2.55 2.57 ### ### ###
2011-Apr-04 Mon 2.52 2.55 2.5 2.52 19,041,073 ### ### ### ###
2011-Apr-01 Fri 2.48 2.53 2.46 2.5 71.1 71.1 0.2
2011-Mar-31 Thu 2.45 2.46 2.42 2.46 27,731,057 67,663,779 ### ### 0.2
2011-Mar-30 Wed 2.4 2.43 ### 2.43 ### ### ###
2011-Mar-29 Tue ### ### ### ### 13,510,649 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 9,119,856 0 35.8 35.8 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu 2.29 ### 2.27 2.29 14,355,858 ### ### ### ###
2011-Mar-23 Wed 2.26 2.29 2.23 2.25 9,177,783 20,741,789 ### ### ###
2011-Mar-22 Tue 2.25 2.29 2.24 2.27 15,875,154 35,957,223 78.4 78.4 0.2
2011-Mar-21 Mon 2.24 2.24 ### 2.23 ### ### ###
2011-Mar-18 Fri 2.23 2.24 ### 2.23 52.0 52.0 ###
2011-Mar-17 Thu 2.2 2.21 ### ### ### ### 0.0
2011-Mar-16 Wed 2.2 2.25 ### 2.23 ### ### ###
2011-Mar-15 Tue 2.23 2.25 ### ### 45.0 45.0 0.0
2011-Mar-14 Mon 2.2 2.22 ### 2.2 15,065,079 ### 78.2 78.2 0.2
2011-Mar-11 Fri ### 2.27 ### 2.22 30,840,726 35,004,224 81.2 81.2 0.2
2011-Mar-10 Thu ### ### 2.22 2.22 21,446,421 23,805,527 15.9 15.9 0.2
2011-Mar-09 Wed ### ### ### ### 40.3 40.3 0.0
2011-Mar-08 Tue ### 2.4 ### ### ### ### 0.0
2011-Mar-07 Mon 2.43 2.43 ### ### ### ### 0.0
2011-Mar-04 Fri 2.43 2.46 2.43 2.45 ### ### 0.2
2011-Mar-03 Thu 2.41 2.43 ### 2.41 66.0 66.0 0.2
2011-Mar-02 Wed ### 2.4 ### 2.4 17,049,282 ### 75.9 75.9 ###
2011-Mar-01 Tue ### 2.42 ### 2.41 11,881,946 14,377,154 76.6 76.6 0.2
2011-Feb-28 Mon 2.41 2.41 ### ### ### ### 0.0
2011-Feb-25 Fri ### 2.4 ### ### 12,969,788 15,563,745 ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 70.9 70.9 0.0
2011-Feb-23 Wed 2.4 2.43 ### ### 18,491,640 22,467,342 30.2 30.2 0.0
2011-Feb-22 Tue 2.48 2.48 2.42 2.42 ### ### 0.2
2011-Feb-21 Mon 2.5 2.52 2.47 2.47 ### ### ###
2011-Feb-18 Fri 2.51 2.53 2.51 2.53 6,916,825 ### 74.8 74.8 ###
2011-Feb-17 Thu 2.55 2.57 2.52 2.53 ### ### ###
2011-Feb-16 Wed 2.54 2.55 2.51 2.53 34.2 34.2 ###
2011-Feb-15 Tue 2.52 2.56 2.5 2.55 ### ### 0.2
2011-Feb-14 Mon 2.54 2.57 2.49 2.55 69.6 69.6 0.2
2011-Feb-11 Fri 2.45 2.53 2.43 2.5 ### ### 0.2
2011-Feb-10 Thu 2.43 2.48 2.42 2.46 20,520,553 50,275,354 ### ### 0.2
2011-Feb-09 Wed 2.52 2.52 2.44 2.49 17,263,044 42,812,349 27.9 27.9 0.2
2011-Feb-08 Tue 2.54 2.55 2.5 2.52 ### ### ###
2011-Feb-07 Mon 2.53 2.55 2.5 2.52 6,649,927 ### ### ### ###
2011-Feb-04 Fri 2.54 2.56 2.5 2.52 24.1 24.1 ###
2011-Feb-03 Thu 2.49 2.53 2.49 2.53 78.1 78.1 ###
2011-Feb-02 Wed 2.45 2.51 2.44 2.47 19,741,284 48,859,677 71.4 71.4 ###
2011-Feb-01 Tue 2.41 2.43 ### ### 16,246,745 ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri 2.48 2.48 2.4 2.42 25,279,680 ### 27.1 27.1 0.2
2011-Jan-27 Thu 2.46 2.5 2.44 2.47 18,999,743 ### 73.1 73.1 ###
2011-Jan-25 Tue 2.45 2.48 2.43 2.45 ### ### 0.2
2011-Jan-24 Mon 2.41 2.43 ### 2.42 ### ### 0.2
2011-Jan-21 Fri 2.43 2.46 ### 2.42 16,855,557 ### ### ### 0.2
2011-Jan-20 Thu 2.46 2.46 2.41 2.44 13,085,042 31,862,077 34.8 34.8 0.2
2011-Jan-19 Wed 2.52 2.53 2.44 2.49 ### ### 0.2
2011-Jan-18 Tue 2.44 2.52 2.41 2.51 ### ### ###
2011-Jan-17 Mon 2.47 2.48 2.4 2.42 13,398,382 32,692,052 ### ### 0.2
2011-Jan-14 Fri 2.45 2.47 2.42 2.46 10,370,744 ### 64.1 64.1 0.2
2011-Jan-13 Thu 2.43 2.47 2.42 2.46 ### ### 0.2
2011-Jan-12 Wed 2.45 2.45 ### ### 26,447,457 ### 12.4 12.4 0.0
2011-Jan-11 Tue 2.49 2.51 2.42 2.45 30,987,250 76,383,571 ### ### 0.2
2011-Jan-10 Mon 2.55 2.58 2.54 2.56 11,200,974 ### ### ### 0.2
2011-Jan-07 Fri 2.57 2.59 2.54 2.57 73.3 73.3 ###
2011-Jan-06 Thu ### ### 2.57 2.59 18,260,779 ### ### ### 0.2
2011-Jan-05 Wed 2.51 ### 2.51 ### 31,751,728 ### ### ### 0.0
2011-Jan-04 Tue 2.53 2.56 2.5 2.5 14,957,457 ### 23.4 23.4 0.2
2010-Dec-31 Fri 2.51 2.52 2.48 2.48 ### ### 0.2
2010-Dec-30 Thu 2.48 2.53 2.46 2.51 12,996,678 ### 76.2 76.2 ###
2010-Dec-29 Wed 2.5 2.5 2.47 2.48 ### ### 0.2
2010-Dec-24 Fri 2.53 2.53 2.48 2.49 ### ### 0.2
2010-Dec-23 Thu 2.56 2.58 2.48 2.5 17,485,248 44,237,677 12.2 12.2 0.2
2010-Dec-22 Wed 2.58 2.59 2.55 2.58 ### ### 0.2
2010-Dec-21 Tue 2.52 2.59 2.5 2.57 34,700,876 88,313,729 83.8 83.8 ###
2010-Dec-20 Mon ### ### 2.52 2.53 ### ### ###
2010-Dec-17 Fri 2.49 ### 2.43 ### 45,080,250 ### ### ### 0.0
2010-Dec-16 Thu 2.41 2.52 ### 2.5 59,553,948 75,037,974 ### ### 0.2
2010-Dec-15 Wed ### 2.41 ### ### ### ### 0.0
2010-Dec-14 Tue 2.27 ### 2.25 ### ### ### 0.0
2010-Dec-13 Mon 2.23 2.27 2.21 2.23 13,855,920 ### ### ### ###
2010-Dec-10 Fri ### 2.22 ### 2.2 40,890,849 45,388,842 82.4 82.4 0.2
2010-Dec-09 Thu ### ### ### ### 27.9 27.9 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon ### ### ### ### 82.7 82.7 0.0
2010-Dec-03 Fri ### ### ### ### 18,215,424 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 16,859,257 0 77.0 77.0 0.0
2010-Dec-01 Wed 2 ### ### ### 72.2 72.2 0.0
2010-Nov-30 Tue 2 ### 1.985 ### 14,216,623 ### 35.3 35.3 0.0
2010-Nov-29 Mon 2 ### 1.975 2 ### ### 0.1
2010-Nov-26 Fri ### ### ### ### 24.3 24.3 0.0
2010-Nov-25 Thu ### ### ### ### 12,436,370 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 15,573,825 0 ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 25,582,877 0 28.7 28.7 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 18,043,746 0 73.7 73.7 0.0
2010-Nov-18 Thu 2 ### 2 ### 17,612,758 17,612,758 ### ### 0.0
2010-Nov-17 Wed ### ### 2 2 20,703,270 20,703,270 36.1 36.1 0.1
2010-Nov-16 Tue ### ### ### ### 19,194,328 0 ### ### 0.0
2010-Nov-15 Mon ### ### ### ### 12,238,784 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 22,907,741 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 20,288,644 0 ### ### 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue 2.21 2.22 ### ### ### ### 0.0
2010-Nov-08 Mon 2.23 2.25 ### 2.2 16,705,325 ### 26.8 26.8 0.2
2010-Nov-05 Fri 2.22 2.28 ### 2.22 30,193,882 34,421,025 65.9 65.9 0.2
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 81.3 81.3 0.0
2010-Nov-02 Tue ### ### 2 ### 10,114,920 10,114,920 25.3 25.3 0.0
2010-Nov-01 Mon ### ### ### ### 12,831,159 0 26.7 26.7 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu 2 ### ### ### ### ### 0.0
2010-Oct-27 Wed ### ### 1.975 1.975 ### ### ###
2010-Oct-26 Tue ### ### ### ### 15,938,941 0 ### ### 0.0
2010-Oct-25 Mon ### ### 2 ### ### ### 0.0
2010-Oct-22 Fri 2 ### ### ### 16,638,389 0 ### ### 0.0
2010-Oct-21 Thu ### ### 2 2 14,431,347 14,431,347 ### ### 0.1
2010-Oct-20 Wed 1.975 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 33.8 33.8 0.0
2010-Oct-18 Mon ### ### ### ### 38.3 38.3 0.0
2010-Oct-15 Fri ### ### ### ### 18,017,551 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### 20,749,150 0 ### ### 0.0
2010-Oct-13 Wed ### ### ### 2 22.8 22.8 0.1
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 54,906,924 0 ### ### 0.0
2010-Oct-08 Fri ### ### ### 1.985 36,097,145 0 89.9 89.9 ###
2010-Oct-07 Thu 1.88 ### 1.875 ### 80.2 80.2 0.0
2010-Oct-06 Wed 1.845 1.885 ### 1.875 15,920,321 ### 79.1 79.1 ###
2010-Oct-05 Tue 1.8 1.82 1.785 ### 75.0 75.0 0.0
2010-Oct-04 Mon 1.82 1.85 1.82 ### 4,714,549 ### 78.1 78.1 0.0
2010-Oct-01 Fri ### ### ### 1.81 75.1 75.1 ###
2010-Sep-30 Thu ### 1.84 1.8 1.81 ### ### ###
2010-Sep-29 Wed 1.845 ### 1.825 ### 23,948,579 21,853,078 ### ### 0.0
2010-Sep-28 Tue 1.85 1.87 ### 1.84 26.4 26.4 ###
2010-Sep-27 Mon 1.855 1.87 1.845 1.855 14,341,788 26,639,871 ### ### 0.1
2010-Sep-24 Fri 1.83 ### 1.78 ### 29,237,350 26,021,241 ### ### 0.0
2010-Sep-23 Thu 1.84 1.855 1.83 1.84 13,668,828 ### 68.8 68.8 ###
2010-Sep-22 Wed 1.86 ### ### 1.825 17.9 17.9 ###
2010-Sep-21 Tue ### ### ### ### 23.0 23.0 0.0
2010-Sep-20 Mon 1.885 ### ### 1.88 15,440,723 0 ### ### 0.1
2010-Sep-17 Fri ### ### 1.89 ### 24.4 24.4 0.0
2010-Sep-16 Thu ### 1.955 ### ### ### ### 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 2026-03-12 22:55:10 thru 2026-03-12 22:55:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000