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

Currently Sun 26-Mar-22 05:47:02 AM 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 32...

     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


End of day Prices (full format),

226 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-20 Mon ### ### ### ### 2,704,753 0 ### ### 0.0
2003-Oct-17 Fri ### ### ### 6 5,684,528 0 ### ### 0.4
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### 5.84 5.84 5,420,781 15,828,680 ### ### 0.4
2003-Oct-14 Tue ### ### ### ### 8,432,728 0 32.8 32.8 0.0
2003-Oct-13 Mon 5.87 5.87 5.76 5.83 29.1 29.1 ###
2003-Oct-10 Fri 5.84 ### 5.82 5.87 7,719,277 ### 67.1 67.1 ###
2003-Oct-09 Thu 5.85 5.86 5.75 5.8 24.6 24.6 0.4
2003-Oct-08 Wed ### ### ### ### 91.4 91.4 0.0
2003-Oct-07 Tue 5.44 ### 5.44 5.59 4,181,422 ### 84.9 84.9 ###
2003-Oct-06 Mon 5.44 5.51 5.44 5.48 74.0 74.0 ###
2003-Oct-03 Fri ### 5.52 ### 5.48 84.1 84.1 ###
2003-Oct-02 Thu ### ### ### 5.29 87.5 87.5 0.4
2003-Oct-01 Wed ### ### ### ### 5,817,188 0 26.0 26.0 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 2,630,449 0 20.8 20.8 0.0
2003-Sep-26 Fri ### ### ### ### 72.0 72.0 0.0
2003-Sep-25 Thu ### ### ### ### 4,388,159 0 32.9 32.9 0.0
2003-Sep-24 Wed ### ### ### ### 5,378,520 0 74.5 74.5 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 5.2 5.21 ### ### 4,575,978 11,920,422 ### ### 0.0
2003-Sep-19 Fri 5.29 ### 5.2 5.2 5,028,955 13,075,283 18.9 18.9 ###
2003-Sep-18 Thu ### ### 5.23 5.25 ### ### 0.4
2003-Sep-17 Wed 5.26 ### 5.24 5.27 5,125,284 13,428,244 ### ### ###
2003-Sep-16 Tue ### ### ### ### 85.0 85.0 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri 5 ### ### 5 3,379,178 0 69.9 69.9 0.4
2003-Sep-11 Thu ### ### ### ### 20.7 20.7 0.0
2003-Sep-10 Wed 5.23 5.23 ### ### 2,106,983 ### 20.8 20.8 0.0
2003-Sep-09 Tue ### 5.24 ### 5.2 ### ### ###
2003-Sep-08 Mon 5.2 5.2 ### ### 3,896,782 ### 27.2 27.2 0.0
2003-Sep-05 Fri 5.43 5.45 ### 5.21 ### ### 0.4
2003-Sep-04 Thu ### 5.52 ### 5.51 6,772,841 18,693,041 80.8 80.8 ###
2003-Sep-03 Wed ### 5.41 5.28 ### 28.5 28.5 0.0
2003-Sep-02 Tue ### 5.41 ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 2,749,477 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 2,192,787 0 18.3 18.3 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### 5 5 1,006,989 2,517,472 ### ### 0.4
2003-Aug-26 Tue ### ### ### ### 2,539,883 0 ### ### 0.0
2003-Aug-25 Mon 5 ### 5 ### 1,051,124 ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 1,243,928 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### 5 ### ### 0.4
2003-Aug-19 Tue ### ### ### ### 4,808,629 0 80.2 80.2 0.0
2003-Aug-18 Mon ### ### 4.89 ### ### ### 0.0
2003-Aug-15 Fri ### ### 4.86 4.88 1,597,178 3,881,142 ### ### 0.3
2003-Aug-14 Thu ### ### ### ### 1,825,659 0 ### ### 0.0
2003-Aug-13 Wed 4.85 ### 4.83 ### 3,415,755 8,249,048 81.2 81.2 0.0
2003-Aug-12 Tue ### ### 4.85 4.86 2,384,025 ### ### ### 0.3
2003-Aug-11 Mon ### ### 4.86 4.88 19.1 19.1 0.3
2003-Aug-08 Fri ### ### ### ### 2,332,058 0 ### ### 0.0
2003-Aug-07 Thu ### ### 4.89 ### 2,996,225 7,325,770 78.3 78.3 0.0
2003-Aug-06 Wed ### ### 4.86 ### 1,817,553 4,416,653 ### ### 0.0
2003-Aug-05 Tue ### ### 4.89 ### 2,580,084 ### ### ### 0.0
2003-Aug-04 Mon 4.88 ### 4.86 ### 1,534,478 3,728,781 76.5 76.5 0.0
2003-Aug-01 Fri 4.89 ### 4.86 ### ### ### 0.0
2003-Jul-31 Thu 4.75 4.86 4.75 4.83 ### ### 0.3
2003-Jul-30 Wed 4.81 4.84 4.74 4.75 19.3 19.3 ###
2003-Jul-29 Tue 4.81 4.85 4.8 4.82 69.9 69.9 0.3
2003-Jul-28 Mon ### ### ### ### 68.3 68.3 0.0
2003-Jul-25 Fri 4.72 ### 4.72 4.85 6,327,850 14,933,726 85.8 85.8 ###
2003-Jul-24 Thu 4.57 4.73 4.57 4.7 5,873,043 27,309,649 ### ### 0.3
2003-Jul-23 Wed ### ### 4.55 4.57 24.0 24.0 ###
2003-Jul-22 Tue ### ### 4.57 4.59 36.6 36.6 0.3
2003-Jul-21 Mon ### 4.77 ### ### 22.6 22.6 0.0
2003-Jul-18 Fri 4.54 ### 4.54 ### 86.0 86.0 0.0
2003-Jul-17 Thu 4.53 4.54 4.5 4.54 2,825,446 ### ### ### 0.3
2003-Jul-16 Wed 4.49 4.55 4.48 4.53 ### ### ###
2003-Jul-15 Tue 4.45 4.47 4.4 4.44 27.3 27.3 0.3
2003-Jul-14 Mon 4.5 4.53 4.46 4.46 ### ### 0.3
2003-Jul-11 Fri 4.53 4.53 4.46 4.48 4,500,341 ### ### ### ###
2003-Jul-10 Thu 4.41 4.54 4.41 4.53 88.2 88.2 ###
2003-Jul-09 Wed ### 4.45 ### 4.43 79.0 79.0 ###
2003-Jul-08 Tue 4.4 4.42 ### ### ### ### 0.0
2003-Jul-07 Mon 4.21 ### 4.21 ### ### ### 0.0
2003-Jul-04 Fri ### 4.2 ### 4.2 ### ### ###
2003-Jul-03 Thu ### ### ### ### 2,573,270 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 80.8 80.8 0.0
2003-Jun-30 Mon ### ### ### ### 4,132,158 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 6,305,575 0 20.9 20.9 0.0
2003-Jun-26 Thu 4.24 4.24 ### 4.21 3,068,780 ### ### ### ###
2003-Jun-25 Wed ### 4.24 ### 4.23 ### ### 0.3
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 4.2 4.24 ### 4.21 ### ### ###
2003-Jun-20 Fri 4.21 4.22 ### 4.21 ### ### ###
2003-Jun-19 Thu 4.22 4.25 4.21 4.23 6,848,743 28,970,182 72.6 72.6 0.3
2003-Jun-18 Wed ### ### 4.22 4.25 5,111,151 10,784,528 14.9 14.9 ###
2003-Jun-17 Tue ### 4.42 ### ### ### ### 0.0
2003-Jun-16 Mon 4.24 ### 4.24 4.29 4,872,141 ### 75.2 75.2 ###
2003-Jun-13 Fri 4.24 ### 4.24 4.28 ### ### 0.3
2003-Jun-12 Thu 4.21 4.24 ### ### ### ### 0.0
2003-Jun-11 Wed ### 4.22 ### ### ### ### 0.0
2003-Jun-10 Tue 4.26 4.26 ### 4.2 21.6 21.6 ###
2003-Jun-06 Fri 4.27 ### 4.25 4.26 2,127,279 ### 27.3 27.3 0.3
2003-Jun-05 Thu ### ### 4.22 4.25 15.3 15.3 ###
2003-Jun-04 Wed ### ### 4.28 ### ### ### 0.0
2003-Jun-03 Tue ### ### 4.28 ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 1,229,220 0 ### ### 0.0
2003-May-30 Fri 4.26 ### 4.26 ### 77.7 77.7 0.0
2003-May-29 Thu ### 4.29 ### 4.25 3,348,047 ### ### ### ###
2003-May-28 Wed ### 4.23 ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 14.6 14.6 0.0
2003-May-26 Mon 4.27 4.27 ### ### ### ### 0.0
2003-May-23 Fri ### 4.21 ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 3,456,721 0 ### ### 0.0
2003-May-20 Tue ### 4.21 ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 2,722,221 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 2,359,074 0 18.6 18.6 0.0
2003-May-15 Thu ### ### ### ### 2,179,541 0 27.7 27.7 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue 4.26 4.26 4.2 4.22 ### ### ###
2003-May-12 Mon ### ### ### 4.25 ### ### ###
2003-May-09 Fri ### 4.2 ### ### 4,497,427 ### 71.2 71.2 0.0
2003-May-08 Thu ### ### ### 4.2 13.3 13.3 ###
2003-May-07 Wed 4.28 ### 4.28 ### ### ### 0.0
2003-May-06 Tue 4.25 4.28 4.25 4.27 ### ### ###
2003-May-05 Mon 4.28 ### 4.26 4.26 1,326,221 2,824,850 ### ### 0.3
2003-May-02 Fri ### ### 4.26 4.28 4,193,770 ### 32.3 32.3 0.3
2003-May-01 Thu ### ### 4.26 ### 5,388,844 ### 24.2 24.2 0.0
2003-Apr-30 Wed 4.26 4.4 4.25 ### 86.1 86.1 0.0
2003-Apr-29 Tue 4.29 ### 4.22 ### ### ### 0.0
2003-Apr-28 Mon ### ### 4.24 4.27 4,171,772 8,844,156 ### ### ###
2003-Apr-24 Thu 4.47 4.48 4.4 4.4 3,594,924 ### ### ### 0.3
2003-Apr-23 Wed 4.45 4.52 4.43 4.47 3,175,226 ### ### ### ###
2003-Apr-22 Tue ### 4.46 ### 4.45 4,316,947 ### ### ### 0.3
2003-Apr-17 Thu ### 4.58 ### 4.45 92.6 92.6 0.3
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue 4.45 4.45 ### 4.42 26.4 26.4 0.3
2003-Apr-14 Mon 4.47 4.51 4.4 4.45 6,897,942 ### ### ### 0.3
2003-Apr-11 Fri 4.42 4.5 ### 4.48 83.3 83.3 ###
2003-Apr-10 Thu 4.4 4.58 ### 4.42 7,451,743 ### 66.8 66.8 0.3
2003-Apr-09 Wed ### 4.46 4.22 4.43 6,650,472 28,863,048 90.0 90.0 ###
2003-Apr-08 Tue 4.42 4.42 ### ### 25.9 25.9 0.0
2003-Apr-07 Mon 4.25 4.47 4.25 4.45 6,039,186 26,330,850 93.1 93.1 0.3
2003-Apr-04 Fri 4.2 4.22 ### 4.21 ### ### ###
2003-Apr-03 Thu 4.2 4.26 ### 4.21 8,664,341 18,455,046 ### ### ###
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 10,659,184 0 ### ### 0.0
2003-Mar-28 Fri 4.22 4.23 ### ### 10,518,347 ### ### ### 0.0
2003-Mar-27 Thu ### ### ### 4.24 3,373,684 0 ### ### 0.3
2003-Mar-26 Wed ### ### 4.25 ### 13.7 13.7 0.0
2003-Mar-25 Tue ### 4.43 ### ### 3,997,859 8,855,257 ### ### 0.0
2003-Mar-24 Mon 4.54 4.54 4.45 4.45 3,787,953 17,026,848 ### ### 0.3
2003-Mar-21 Fri 4.4 4.52 4.4 4.48 ### ### ###
2003-Mar-20 Thu 4.4 ### ### 4.53 6,662,225 0 ### ### ###
2003-Mar-19 Wed ### 4.41 ### 4.4 80.7 80.7 0.3
2003-Mar-18 Tue 4.2 ### ### 4.26 74.1 74.1 0.3
2003-Mar-17 Mon 4.2 4.22 ### ### 2,333,246 4,923,149 30.4 30.4 0.0
2003-Mar-14 Fri ### 4.2 ### ### 3,219,778 ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 2,894,551 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 19.4 19.4 0.0
2003-Mar-10 Mon 4.2 4.25 ### ### 2,204,142 ### 15.6 15.6 0.0
2003-Mar-07 Fri 4.2 4.27 ### 4.21 ### ### ###
2003-Mar-06 Thu 4.24 4.28 ### 4.26 3,624,829 ### 80.2 80.2 0.3
2003-Mar-05 Wed ### ### 4.27 4.29 ### ### ###
2003-Mar-04 Tue 4.42 4.43 ### ### 19.6 19.6 0.0
2003-Mar-03 Mon ### ### 4.5 4.56 1,740,925 3,917,081 ### ### 0.3
2003-Feb-28 Fri 4.53 ### 4.5 ### 3,768,471 8,479,059 ### ### 0.0
2003-Feb-27 Thu 4.57 4.58 4.48 4.54 28.3 28.3 0.3
2003-Feb-26 Wed 4.51 ### 4.48 ### 2,247,487 5,034,370 89.5 89.5 0.0
2003-Feb-25 Tue 4.5 4.55 4.47 4.47 38.7 38.7 ###
2003-Feb-24 Mon 4.54 ### 4.48 4.48 20.2 20.2 ###
2003-Feb-21 Fri 4.46 4.55 4.42 4.5 ### ### ###
2003-Feb-20 Thu ### ### 4.5 4.5 ### ### ###
2003-Feb-19 Wed ### 4.74 ### ### 4,187,749 ### 22.3 22.3 0.0
2003-Feb-18 Tue 4.7 4.73 ### 4.7 72.8 72.8 0.3
2003-Feb-17 Mon 4.79 4.8 4.7 4.71 ### ### ###
2003-Feb-14 Fri 4.73 4.8 4.73 4.76 74.9 74.9 ###
2003-Feb-13 Thu 4.85 4.85 4.75 4.81 2,863,981 ### 35.5 35.5 ###
2003-Feb-12 Wed 4.7 4.85 4.7 4.85 ### ### ###
2003-Feb-11 Tue 4.78 4.78 4.7 4.76 2,399,545 11,373,843 37.8 37.8 ###
2003-Feb-10 Mon 4.76 4.8 4.7 4.77 4,364,270 20,730,282 78.5 78.5 ###
2003-Feb-07 Fri 4.77 4.87 4.77 4.8 75.4 75.4 0.3
2003-Feb-06 Thu ### 4.85 ### 4.8 ### ### 0.3
2003-Feb-05 Wed ### 4.75 ### 4.73 4,302,141 10,217,584 ### ### 0.3
2003-Feb-04 Tue ### ### ### ### 2,502,380 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### 4.74 4.56 4.7 6,998,288 ### 80.4 80.4 0.3
2003-Jan-30 Thu 4.76 4.77 ### 4.7 4,914,374 11,720,781 ### ### 0.3
2003-Jan-29 Wed 4.81 4.81 4.75 4.76 4,945,785 23,640,852 ### ### ###
2003-Jan-28 Tue 4.75 4.82 4.75 4.76 ### ### ###
2003-Jan-24 Fri 4.8 4.87 4.76 4.87 1,451,655 ### 84.0 84.0 0.3
2003-Jan-23 Thu 4.8 4.83 4.75 4.8 3,759,758 18,009,240 ### ### 0.3
2003-Jan-22 Wed ### ### 4.8 4.83 20.0 20.0 0.3
2003-Jan-21 Tue ### ### ### ### 78.6 78.6 0.0
2003-Jan-20 Mon ### ### 4.88 ### 6,255,844 15,264,259 13.7 13.7 0.0
2003-Jan-17 Fri 5 ### 5 5 7,589,529 18,973,822 ### ### 0.4
2003-Jan-16 Thu ### ### ### ### 30.6 30.6 0.0
2003-Jan-15 Wed ### ### ### ### 5,348,227 0 75.8 75.8 0.0
2003-Jan-14 Tue ### ### ### ### 3,359,080 0 77.6 77.6 0.0
2003-Jan-13 Mon 5 ### 5 ### ### ### 0.0
2003-Jan-10 Fri 4.89 ### 4.85 ### 6,863,670 ### ### ### 0.0
2003-Jan-09 Thu 4.8 4.89 4.78 4.88 83.8 83.8 0.3
2003-Jan-08 Wed ### ### ### ### 5,020,452 0 26.1 26.1 0.0
2003-Jan-07 Tue ### ### ### ### 7,109,680 0 11.9 11.9 0.0
2003-Jan-06 Mon ### 5.22 ### 5.21 1,922,975 ### ### ### 0.4
2003-Jan-03 Fri ### ### 5 ### 16.8 16.8 0.0
2003-Jan-02 Thu 4.85 ### 4.85 ### 93.2 93.2 0.0
2002-Dec-31 Tue 4.8 ### 4.8 ### 86.8 86.8 0.0
2002-Dec-30 Mon ### ### 4.81 4.81 11.4 11.4 ###
2002-Dec-27 Fri 4.85 ### 4.84 ### 417,049 1,009,258 83.5 83.5 0.0
2002-Dec-24 Tue 4.88 ### 4.85 ### 77.3 77.3 0.0
2002-Dec-23 Mon 4.76 ### 4.76 ### 91.1 91.1 0.0
2002-Dec-20 Fri 4.72 4.76 ### 4.7 9,719,652 23,132,771 21.8 21.8 0.3
2002-Dec-19 Thu 4.85 4.86 4.77 4.77 9,811,981 47,244,688 13.9 13.9 ###
2002-Dec-18 Wed 4.73 4.8 4.73 4.78 5,937,958 ### 82.5 82.5 ###
2002-Dec-17 Tue 4.55 ### 4.54 ### 88.9 88.9 0.0
2002-Dec-16 Mon 4.53 4.59 4.48 4.55 76.2 76.2 0.3
2002-Dec-13 Fri 4.58 ### 4.53 4.57 944,081 2,138,343 ### ### ###
2002-Dec-12 Thu 4.45 ### 4.45 4.58 8,183,927 ### 90.7 90.7 0.3
2002-Dec-11 Wed ### ### 4.45 4.49 5,375,783 ### ### ### ###
2002-Dec-10 Tue 4.74 4.75 ### ### 15.5 15.5 0.0
2002-Dec-09 Mon 4.71 4.76 ### 4.7 5,041,086 11,997,784 ### ### 0.3
2002-Dec-06 Fri ### 4.75 ### 4.71 83.3 83.3 ###
2002-Dec-05 Thu 4.8 4.82 ### 4.7 5,026,749 ### ### ### 0.3
2002-Dec-04 Wed ### ### ### 4.72 ### ### 0.3

     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 2026-03-22 05:47:02 thru 2026-03-22 05:47:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000