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-11 06:24:05 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 10th 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
2004-Oct-08 Fri 5.76 5.78 5.71 5.71 3,027,671 ### ### ### 0.4
2004-Oct-07 Thu 5.75 5.82 5.7 5.8 75.9 75.9 0.4
2004-Oct-06 Wed 5.75 5.77 ### ### 22.3 22.3 0.0
2004-Oct-05 Tue ### 5.78 ### 5.72 76.6 76.6 0.4
2004-Oct-04 Mon ### 5.72 ### 5.7 ### ### 0.4
2004-Oct-01 Fri ### 5.73 ### ### ### ### 0.0
2004-Sep-30 Thu 5.7 5.72 ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 3,102,474 0 25.2 25.2 0.0
2004-Sep-28 Tue 5.53 5.59 5.5 5.53 68.7 68.7 ###
2004-Sep-27 Mon ### ### 5.5 5.53 2,351,341 6,466,187 18.2 18.2 ###
2004-Sep-24 Fri ### ### 5.59 ### 27.5 27.5 0.0
2004-Sep-23 Thu 5.58 5.74 5.57 ### 81.9 81.9 0.0
2004-Sep-22 Wed 5.52 ### 5.52 ### 7,704,224 21,263,658 80.1 80.1 0.0
2004-Sep-21 Tue 5.45 5.47 ### 5.47 5,805,455 ### ### ### ###
2004-Sep-20 Mon ### 5.41 ### 5.41 74.4 74.4 ###
2004-Sep-17 Fri 5.2 ### 5.2 ### 2,437,748 6,338,144 84.4 84.4 0.0
2004-Sep-16 Thu ### 5.24 ### ### 9,466,873 ### 70.7 70.7 0.0
2004-Sep-15 Wed 5.29 ### 5.2 5.21 16.7 16.7 0.4
2004-Sep-14 Tue ### ### 5.29 ### 29.7 29.7 0.0
2004-Sep-13 Mon ### ### 5.26 5.28 3,545,245 ### ### ### 0.4
2004-Sep-10 Fri ### 5.4 ### ### 1,330,472 3,592,274 26.3 26.3 0.0
2004-Sep-09 Thu 5.4 5.41 ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 2,745,843 0 78.5 78.5 0.0
2004-Sep-07 Tue 5.28 ### 5.28 ### 77.8 77.8 0.0
2004-Sep-06 Mon 5.28 5.29 5.22 5.25 2,171,371 11,410,554 ### ### 0.4
2004-Sep-03 Fri ### ### 5.25 5.28 2,639,441 ### ### ### 0.4
2004-Sep-02 Thu 5.41 5.41 ### ### ### ### 0.0
2004-Sep-01 Wed 5.42 5.44 ### ### 23.9 23.9 0.0
2004-Aug-31 Tue 5.48 5.48 5.41 5.43 2,337,729 ### ### ### 0.4
2004-Aug-30 Mon 5.42 5.51 5.42 5.49 4,738,746 25,897,246 ### ### 0.4
2004-Aug-27 Fri 5.27 ### 5.27 ### 5,082,720 ### ### ### 0.0
2004-Aug-26 Thu 5.25 5.28 5.24 5.24 2,065,677 ### ### ### 0.4
2004-Aug-25 Wed 5.2 5.25 ### 5.23 73.4 73.4 ###
2004-Aug-24 Tue 5.21 5.24 ### 5.22 ### ### 0.4
2004-Aug-23 Mon 5.25 5.28 5.23 5.28 69.8 69.8 0.4
2004-Aug-20 Fri 5.22 5.26 5.2 5.22 3,582,170 18,734,749 ### ### 0.4
2004-Aug-19 Thu 5.2 5.22 ### ### 27.0 27.0 0.0
2004-Aug-18 Wed ### 5.2 ### ### 3,404,949 ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 2,570,654 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 5,062,386 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 5,831,786 0 29.1 29.1 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 5,095,641 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 4,756,423 0 31.3 31.3 0.0
2004-Aug-06 Fri ### ### ### ### 8,740,350 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 70.9 70.9 0.0
2004-Aug-04 Wed 5.2 5.2 ### ### 4,928,740 12,814,724 19.3 19.3 0.0
2004-Aug-03 Tue ### ### 5.28 5.28 4,392,489 11,596,170 ### ### 0.4
2004-Aug-02 Mon 5.24 ### 5.22 ### 83.0 83.0 0.0
2004-Jul-30 Fri ### 5.22 ### ### 90.1 90.1 0.0
2004-Jul-29 Thu ### 5.2 ### ### 11,784,957 30,640,888 ### ### 0.0
2004-Jul-28 Wed 5.2 5.24 ### 5.23 6,114,141 16,019,049 ### ### ###
2004-Jul-27 Tue ### 5.24 ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 35.5 35.5 0.0
2004-Jul-23 Fri ### 5.23 ### 5.2 76.7 76.7 ###
2004-Jul-22 Thu 5.24 5.24 ### ### 22.9 22.9 0.0
2004-Jul-21 Wed 5.25 ### 5.22 ### 3,608,084 ### ### ### 0.0
2004-Jul-20 Tue 5.42 5.42 5.22 5.27 10,453,079 55,610,380 ### ### ###
2004-Jul-19 Mon 5.43 5.45 ### 5.41 3,506,258 9,554,553 26.8 26.8 ###
2004-Jul-16 Fri 5.44 5.48 5.42 5.43 27.2 27.2 0.4
2004-Jul-15 Thu ### 5.46 ### 5.43 6,197,528 16,919,251 ### ### 0.4
2004-Jul-14 Wed 5.45 5.46 ### ### 21.8 21.8 0.0
2004-Jul-13 Tue 5.45 5.49 ### 5.47 5,505,158 15,111,658 75.3 75.3 ###
2004-Jul-12 Mon 5.54 5.54 5.44 5.47 2,932,770 ### ### ### ###
2004-Jul-09 Fri 5.53 5.55 5.45 5.54 ### ### 0.4
2004-Jul-08 Thu 5.54 ### 5.5 5.55 3,378,152 ### 68.0 68.0 ###
2004-Jul-07 Wed 5.46 5.55 5.42 5.52 ### ### 0.4
2004-Jul-06 Tue 5.4 5.52 5.4 5.52 ### ### 0.4
2004-Jul-05 Mon 5.41 5.43 ### 5.4 25.3 25.3 0.4
2004-Jul-02 Fri ### 5.44 ### 5.4 ### ### 0.4
2004-Jul-01 Thu ### ### ### ### 3,833,247 0 ### ### 0.0
2004-Jun-30 Wed 5.24 5.28 5.22 5.28 5,583,776 29,314,824 68.4 68.4 0.4
2004-Jun-29 Tue 5.24 5.27 5.21 5.24 70.2 70.2 0.4
2004-Jun-28 Mon ### ### 5.21 5.23 6,202,558 ### ### ### ###
2004-Jun-25 Fri ### ### 5.28 5.29 ### ### 0.4
2004-Jun-24 Thu ### ### 5.27 ### 3,366,884 ### 32.5 32.5 0.0
2004-Jun-23 Wed ### 5.4 ### ### 3,455,929 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 5.43 5.46 ### ### 3,950,123 ### ### ### 0.0
2004-Jun-18 Fri 5.41 5.41 ### 5.4 7,568,183 ### 31.7 31.7 0.4
2004-Jun-17 Thu 5.25 ### 5.25 ### ### ### 0.0
2004-Jun-16 Wed 5.24 5.27 5.23 5.24 ### ### 0.4
2004-Jun-15 Tue 5.24 5.25 5.23 5.24 ### ### 0.4
2004-Jun-14 Mon ### ### 5.26 5.28 ### ### 0.4
2004-Jun-11 Fri ### ### 5.26 5.28 24.6 24.6 0.4
2004-Jun-10 Thu 5.25 ### 5.24 5.27 ### ### ###
2004-Jun-09 Wed ### ### 5.26 5.28 21.8 21.8 0.4
2004-Jun-08 Tue 5.4 5.41 ### ### 3,107,453 ### ### ### 0.0
2004-Jun-07 Mon ### 5.42 ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 4,196,629 0 29.6 29.6 0.0
2004-Jun-03 Thu 5.43 5.44 ### ### 3,188,053 ### ### ### 0.0
2004-Jun-02 Wed ### 5.46 ### 5.45 2,306,724 6,297,356 81.3 81.3 ###
2004-Jun-01 Tue ### ### ### ### 78.8 78.8 0.0
2004-May-31 Mon ### ### ### ### 2,203,786 0 27.2 27.2 0.0
2004-May-28 Fri ### ### 5.29 ### 4,409,645 ### ### ### 0.0
2004-May-27 Thu 5.27 5.29 5.24 5.28 4,348,359 ### 65.5 65.5 0.4
2004-May-26 Wed 5.29 ### 5.26 5.27 ### ### ###
2004-May-25 Tue ### 5.27 ### 5.24 5,906,323 ### 82.2 82.2 0.4
2004-May-24 Mon 5.22 5.28 5.22 5.22 76.7 76.7 0.4
2004-May-21 Fri ### 5.23 ### ### 7,063,670 ### ### ### 0.0
2004-May-20 Thu 5.2 5.23 ### ### 22.2 22.2 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 2,755,252 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 2,749,387 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 2,474,580 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed 5 ### 5 ### 80.4 80.4 0.0
2004-May-11 Tue ### 5 ### 5 1,930,321 ### 87.0 87.0 0.4
2004-May-10 Mon 5 ### ### ### 2,902,643 0 ### ### 0.0
2004-May-07 Fri ### ### ### ### 2,212,054 0 34.6 34.6 0.0
2004-May-06 Thu 5.21 5.23 ### ### ### ### 0.0
2004-May-05 Wed ### 5.21 ### 5.2 3,381,122 8,807,822 71.6 71.6 ###
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 3,992,356 0 ### ### 0.0
2004-Apr-30 Fri ### ### 4.87 ### ### ### 0.0
2004-Apr-29 Thu ### ### 4.89 ### 8,736,673 ### ### ### 0.0
2004-Apr-28 Wed ### 5.2 ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 4,270,420 0 ### ### 0.0
2004-Apr-26 Mon ### 5.23 ### 5.2 1,471,457 ### ### ### ###
2004-Apr-23 Fri ### ### ### ### 4,175,226 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 26.4 26.4 0.0
2004-Apr-21 Wed 5.28 5.29 5.2 5.2 ### ### ###
2004-Apr-20 Tue 5.29 ### 5.22 ### 2,922,085 7,626,641 ### ### 0.0
2004-Apr-19 Mon 5.22 ### 5.22 5.29 84.5 84.5 0.4
2004-Apr-16 Fri ### 5.22 ### 5.2 73.5 73.5 ###
2004-Apr-15 Thu 5.26 5.28 ### ### 18.2 18.2 0.0
2004-Apr-14 Wed ### ### 5.27 5.29 4,510,757 11,885,844 32.9 32.9 0.4
2004-Apr-13 Tue 5.41 5.48 ### ### ### ### 0.0
2004-Apr-08 Thu 5.4 5.46 ### ### 1,618,688 ### ### ### 0.0
2004-Apr-07 Wed 5.47 5.47 5.42 5.46 2,588,240 ### ### ### ###
2004-Apr-06 Tue 5.55 5.55 5.44 5.47 23.7 23.7 ###
2004-Apr-05 Mon 5.48 5.53 5.48 5.52 ### ### 0.4
2004-Apr-02 Fri 5.41 5.41 ### 5.4 3,990,147 10,793,347 33.3 33.3 0.4
2004-Apr-01 Thu 5.4 5.42 ### ### 26.2 26.2 0.0
2004-Mar-31 Wed ### 5.4 ### ### 4,908,944 13,254,148 ### ### 0.0
2004-Mar-30 Tue 5.42 5.44 ### ### 3,718,123 ### ### ### 0.0
2004-Mar-29 Mon ### 5.42 ### ### ### ### 0.0
2004-Mar-26 Fri ### ### 5.28 ### 29.0 29.0 0.0
2004-Mar-25 Thu 5.28 5.28 5.23 5.25 5,251,383 ### 30.0 30.0 0.4
2004-Mar-24 Wed 5.4 5.44 5.29 ### 20.4 20.4 0.0
2004-Mar-23 Tue 5.48 5.52 ### 5.42 3,668,987 ### ### ### 0.4
2004-Mar-22 Mon ### ### 5.52 5.53 ### ### ###
2004-Mar-19 Fri ### ### 5.58 ### 2,394,376 ### ### ### 0.0
2004-Mar-18 Thu 5.51 ### 5.5 5.57 9,735,256 26,771,954 ### ### 0.4
2004-Mar-17 Wed ### 5.46 ### 5.44 77.6 77.6 0.4
2004-Mar-16 Tue ### ### 5.25 ### ### ### 0.0
2004-Mar-15 Mon 5.49 5.55 ### 5.44 ### ### 0.4
2004-Mar-12 Fri 5.28 5.46 5.25 5.45 4,767,527 ### ### ### ###
2004-Mar-11 Thu ### 5.29 ### 5.28 12,755,929 ### 90.3 90.3 0.4


<< 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 2026-03-11 18:24:05 thru 2026-03-11 18:24:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000