Currently Wed 26-Mar-25 05:43:17 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AWC) ALUMINA LIMITED Daily Prices Page 3...
TOC Company Info for AWC Limits 
| 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 24th March 2026
Latest price with VOLUME for AWC .. Tuesday 23rd July 2024
AWC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AWC Bottom << 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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Feb-22 Thu | ### | ### | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 12,796,943 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | 1.025 | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | 1.0675 | 1.075 | 5,072,147 | 2,707,258 | 26.7 | 26.7 | ### |
| 2024-Feb-16 Fri | ### | ### | 1.0675 | 1.085 | 6,730,822 | 3,592,576 | 76.3 | 76.3 | 0.1 |
| 2024-Feb-15 Thu | 1.085 | ### | 1.055 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | 1.075 | 1.045 | 1.075 | 5,701,259 | ### | ### | ### | ### |
| 2024-Feb-13 Tue | ### | 1.1075 | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 3,369,683 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 5,478,671 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 1.1275 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | 1.075 | ### | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2024-Feb-06 Tue | ### | 1.075 | 1.0375 | 1.055 | 6,026,879 | ### | ### | ### | 0.1 |
| 2024-Feb-05 Mon | 1.125 | ### | ### | ### | 4,500,973 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 1.125 | ### | ### | ### | 8,174,756 | 0 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 17,511,555 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 9,004,245 | 0 | 88.2 | 88.2 | 0.0 |
| 2024-Jan-30 Tue | ### | 1.175 | 1.125 | ### | 14.4 | 14.4 | 0.0 | ||
| 2024-Jan-29 Mon | ### | 1.1675 | ### | ### | 91.5 | 91.5 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2024-Jan-24 Wed | 1.075 | 1.1125 | 1.0725 | ### | 8,858,552 | ### | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | ### | 1.045 | ### | 8,043,778 | 4,202,874 | 82.4 | 82.4 | 0.0 |
| 2024-Jan-22 Mon | ### | 1.045 | ### | ### | 11,170,574 | 5,836,624 | 94.2 | 94.2 | 0.0 |
| 2024-Jan-19 Fri | 1 | ### | ### | ### | 8,383,174 | 0 | 75.5 | 75.5 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | 0.975 | 12,646,521 | 0 | 27.2 | 27.2 | ### |
| 2024-Jan-17 Wed | ### | ### | 1 | 1 | ### | ### | ### | ||
| 2024-Jan-16 Tue | ### | ### | 1.025 | 1.045 | 11,459,888 | ### | ### | ### | 0.1 |
| 2024-Jan-15 Mon | 1.085 | ### | ### | 1.055 | 12,030,449 | 0 | ### | ### | 0.1 |
| 2024-Jan-12 Fri | ### | ### | 1.0825 | ### | 17,529,381 | 9,487,777 | 15.7 | 15.7 | 0.0 |
| 2024-Jan-11 Thu | 1.145 | ### | 1.1025 | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | 1.155 | ### | ### | 32,367,280 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | 0.985 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 0.89 | ### | 85.2 | 85.2 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | 0.9225 | 0.8825 | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | ### | 0.925 | 85.6 | 85.6 | ### | ||
| 2024-Jan-02 Tue | ### | ### | 0.9075 | ### | 5,532,520 | 2,510,380 | 82.8 | 82.8 | 0.0 |
| 2023-Dec-29 Fri | ### | 0.925 | ### | ### | 8,724,682 | ### | 19.3 | 19.3 | 0.0 |
| 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 | ### |
<< 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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
Basic Bottom of Page