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 Wed 26-Mar-18 12:43:14 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 34...

     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 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
2009-Aug-10 Mon ### 1.87 1.755 1.8 ### ### 0.1
2009-Aug-07 Fri ### ### 1.73 1.77 19,008,853 16,442,657 ### ### ###
2009-Aug-06 Thu 1.72 1.84 ### ### ### ### 0.0
2009-Aug-05 Wed 1.76 1.785 1.625 ### ### ### 0.0
2009-Aug-04 Tue 1.8 1.85 1.755 1.76 29,872,745 53,845,622 26.1 26.1 0.1
2009-Aug-03 Mon 1.72 ### ### 1.75 ### ### 0.1
2009-Jul-31 Fri 1.7 1.75 ### 1.71 18,749,357 16,405,687 ### ### 0.1
2009-Jul-30 Thu ### ### 1.58 ### ### ### 0.0
2009-Jul-29 Wed 1.7 1.71 ### ### 17,464,340 ### ### ### 0.0
2009-Jul-28 Tue 1.74 1.775 1.71 1.74 ### ### 0.1
2009-Jul-27 Mon 1.71 1.745 1.71 ### 15,305,422 ### ### ### 0.0
2009-Jul-24 Fri 1.7 1.72 ### ### 34.0 34.0 0.0
2009-Jul-23 Thu 1.585 ### 1.58 ### 24,197,682 ### 88.2 88.2 0.0
2009-Jul-22 Wed 1.555 ### 1.545 1.59 11,919,944 9,208,156 ### ### ###
2009-Jul-21 Tue 1.625 ### 1.545 1.59 11,434,748 8,833,342 19.2 19.2 ###
2009-Jul-20 Mon 1.54 ### ### ### 88.1 88.1 0.0
2009-Jul-17 Fri 1.53 1.55 1.49 1.52 30.8 30.8 0.1
2009-Jul-16 Thu ### ### 1.47 ### 23,997,886 17,638,446 79.1 79.1 0.0
2009-Jul-15 Wed ### ### ### 1.43 20,512,986 0 90.6 90.6 0.1
2009-Jul-14 Tue ### 1.345 ### ### 8,089,685 ### ### ### 0.0
2009-Jul-13 Mon ### ### 1.285 1.29 ### ### 0.1
2009-Jul-10 Fri 1.345 ### ### ### 10,717,475 0 17.1 17.1 0.0
2009-Jul-09 Thu ### ### ### 1.355 12,036,626 0 ### ### ###
2009-Jul-08 Wed ### ### 1.29 ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### ### ### 0.0
2009-Jul-06 Mon ### 1.41 ### ### 10,619,122 7,486,481 18.0 18.0 0.0
2009-Jul-03 Fri ### 1.42 ### 1.42 13,727,122 9,746,256 ### ### ###
2009-Jul-02 Thu 1.46 1.47 1.445 1.455 34.4 34.4 ###
2009-Jul-01 Wed 1.45 1.455 1.4 1.42 10,238,578 14,615,570 16.6 16.6 ###
2009-Jun-30 Tue 1.475 1.485 1.42 1.445 13,002,152 18,885,625 24.1 24.1 ###
2009-Jun-29 Mon 1.48 1.525 1.445 1.455 ### ### ###
2009-Jun-26 Fri 1.48 1.51 1.46 1.5 24,254,057 36,017,274 76.3 76.3 0.1
2009-Jun-25 Thu ### ### 1.355 ### 15,173,272 ### 76.3 76.3 0.0
2009-Jun-24 Wed ### 1.355 ### ### ### ### 0.0
2009-Jun-23 Tue 1.345 ### ### ### ### ### 0.0
2009-Jun-22 Mon 1.46 ### 1.4 1.45 ### ### ###
2009-Jun-19 Fri 1.48 ### 1.43 1.43 ### ### 0.1
2009-Jun-18 Thu 1.43 ### 1.41 1.43 75.4 75.4 0.1
2009-Jun-17 Wed 1.47 1.49 ### 1.46 26,508,249 19,748,645 ### ### 0.1
2009-Jun-16 Tue 1.53 1.555 ### 1.525 43.0 43.0 0.1
2009-Jun-15 Mon ### ### 1.585 ### 27.4 27.4 0.0
2009-Jun-12 Fri 1.78 1.81 ### ### 25,173,980 22,782,451 7.0 7.0 0.0
2009-Jun-11 Thu 1.58 1.755 1.575 1.72 ### ### 0.1
2009-Jun-10 Wed 1.55 ### 1.54 1.59 ### ### ###
2009-Jun-09 Tue 1.49 1.57 1.475 ### 37,458,948 57,031,248 80.6 80.6 0.0
2009-Jun-05 Fri ### ### ### ### 36,984,126 0 86.7 86.7 0.0
2009-Jun-04 Thu ### ### 1.355 1.375 ### ### 0.1
2009-Jun-03 Wed 1.375 1.445 ### 1.44 ### ### 0.1
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 20,137,520 0 ### ### 0.0
2009-May-29 Fri ### ### 1.29 ### ### ### 0.0
2009-May-28 Thu 1.28 ### ### 1.285 ### ### ###
2009-May-27 Wed 1.29 1.325 1.29 ### ### ### 0.0
2009-May-26 Tue 1.27 1.285 1.25 1.27 8,145,282 10,324,144 70.3 70.3 ###
2009-May-25 Mon 1.24 1.29 ### 1.275 12,347,024 ### 85.1 85.1 ###
2009-May-22 Fri 1.23 1.245 1.225 ### 23,652,340 ### 73.7 73.7 0.0
2009-May-21 Thu 1.25 1.275 1.245 1.26 18,215,449 ### 73.8 73.8 ###
2009-May-20 Wed 1.255 ### 1.22 1.25 ### ### ###
2009-May-19 Tue ### 1.21 ### 1.21 30,604,785 ### 85.2 85.2 ###
2009-May-18 Mon ### ### ### 1.125 ### ### ###
2009-May-15 Fri 1.23 ### 1.145 1.155 8.1 8.1 0.1
2009-May-14 Thu 1.21 1.27 1.155 1.2 ### ### 0.1
2009-May-13 Wed ### 1.4 ### ### 21,471,251 15,029,875 31.5 31.5 0.0
2009-May-12 Tue 1.48 1.48 ### 1.42 ### ### ###
2009-May-11 Mon 1.49 ### 1.46 1.52 ### ### 0.1
2009-May-08 Fri ### 1.48 1.375 1.46 30,586,772 ### ### ### 0.1
2009-May-07 Thu 1.4 1.45 1.375 1.45 47,130,273 ### ### ### ###
2009-May-06 Wed 1.345 1.355 ### ### 35.5 35.5 0.0
2009-May-05 Tue ### 1.41 ### ### 46,209,578 32,577,752 ### ### 0.0
2009-May-04 Mon 1.27 ### 1.25 ### 86,799,325 54,249,578 80.3 80.3 0.0
2009-May-01 Fri 1.49 1.49 1.49 1.49 0 ###
2009-Apr-30 Thu 1.49 1.49 1.49 1.49 0 ###
2009-Apr-29 Wed 1.555 1.555 1.48 1.49 10.6 10.6 ###
2009-Apr-28 Tue 1.58 ### ### ### ### ### 0.0
2009-Apr-27 Mon 1.59 1.645 1.545 1.59 6,403,125 10,212,984 ### ### ###
2009-Apr-24 Fri ### 1.625 1.55 1.57 25.2 25.2 0.1
2009-Apr-23 Thu ### 1.655 ### 1.59 25.1 25.1 ###
2009-Apr-22 Wed 1.73 1.74 1.59 ### 8,654,886 14,410,385 ### ### 0.0
2009-Apr-21 Tue ### 1.73 ### 1.7 12,834,726 ### 87.3 87.3 ###
2009-Apr-20 Mon ### 1.75 ### 1.72 9,860,944 8,628,326 89.8 89.8 0.1
2009-Apr-17 Fri 1.72 1.72 ### ### 7,539,326 6,483,820 10.5 10.5 0.0
2009-Apr-16 Thu 1.645 1.74 1.625 ### 13,744,821 ### 72.5 72.5 0.0
2009-Apr-15 Wed 1.51 ### ### ### 91.0 91.0 0.0
2009-Apr-14 Tue 1.41 1.55 1.41 ### 93.1 93.1 0.0
2009-Apr-09 Thu 1.425 1.43 ### 1.375 ### ### 0.1
2009-Apr-08 Wed 1.385 1.46 ### 1.4 11,933,350 8,711,345 ### ### ###
2009-Apr-07 Tue 1.57 1.575 1.475 ### ### ### 0.0
2009-Apr-06 Mon 1.53 ### 1.52 ### 22,217,347 16,885,183 ### ### 0.0
2009-Apr-03 Fri 1.43 1.475 ### 1.475 ### ### 0.1
2009-Apr-02 Thu ### 1.43 ### 1.41 15,042,923 10,755,689 76.0 76.0 ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue 1.21 ### 1.21 1.28 7,791,622 ### ### ### ###
2009-Mar-30 Mon 1.245 ### ### 1.27 ### ### ###
2009-Mar-27 Fri ### 1.355 1.24 1.24 12,441,220 16,142,482 ### ### 0.1
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed 1.27 1.425 1.26 1.375 93.6 93.6 0.1
2009-Mar-24 Tue 1.255 1.325 1.255 1.285 15,383,482 ### ### ### ###
2009-Mar-23 Mon ### 1.23 ### 1.21 10,728,341 6,597,929 93.5 93.5 ###
2009-Mar-20 Fri ### 1.125 ### ### 83.6 83.6 0.0
2009-Mar-19 Thu ### ### ### ### 26.3 26.3 0.0
2009-Mar-18 Wed ### ### 1.045 ### 15,970,721 ### 19.0 19.0 0.0
2009-Mar-17 Tue ### ### ### ### 7,025,844 0 63.9 63.9 0.0
2009-Mar-16 Mon 0.975 ### ### 1 8,479,179 0 ### ### ###
2009-Mar-13 Fri ### ### ### 0.975 61.6 61.6 ###
2009-Mar-12 Thu ### ### ### 0.925 3,615,686 0 ### ### ###
2009-Mar-11 Wed ### ### 0.875 ### 13,677,758 ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.79 0.84 16,157,141 6,382,070 ### ### ###
2009-Mar-09 Mon ### 1 ### ### ### ### 0.0
2009-Mar-06 Fri 1 1 ### ### 6,521,245 3,260,622 29.1 29.1 0.0
2009-Mar-05 Thu ### ### 1 ### ### ### 0.0
2009-Mar-04 Wed ### 1.085 ### ### 10,037,120 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon 1.175 ### ### ### 5,906,449 0 84.3 84.3 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 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 2026-03-18 12:43:14 thru 2026-03-18 12:43:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000