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 08:58:49 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 4...

     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
2022-Oct-20 Thu 1.225 1.245 1.21 ### 84.2 84.2 0.0
2022-Oct-19 Wed 1.27 1.285 1.26 ### 32.5 32.5 0.0
2022-Oct-18 Tue ### 1.27 1.23 1.27 84.4 84.4 ###
2022-Oct-17 Mon ### 1.23 1.21 ### 12,432,189 15,167,270 73.7 73.7 0.0
2022-Oct-14 Fri 1.275 1.28 ### 1.245 ### ### 0.1
2022-Oct-13 Thu 1.28 1.29 1.255 1.26 10,644,956 ### ### ### ###
2022-Oct-12 Wed 1.25 1.26 1.24 1.245 ### ### 0.1
2022-Oct-11 Tue 1.29 ### 1.2475 1.255 ### ### ###
2022-Oct-10 Mon 1.27 1.2725 1.255 1.255 5,473,588 6,917,246 33.4 33.4 ###
2022-Oct-07 Fri ### ### 1.285 1.285 6,905,174 4,436,574 28.9 28.9 ###
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### ### 1.285 ### 75.4 75.4 0.0
2022-Oct-04 Tue 1.28 ### 1.2425 ### 21,505,351 ### 62.7 62.7 0.0
2022-Oct-03 Mon 1.27 1.275 1.23 1.24 ### ### 0.1
2022-Sep-30 Fri ### 1.2875 1.26 ### 21,364,242 ### 67.9 67.9 0.0
2022-Sep-29 Thu ### ### 1.275 1.275 7,212,383 ### 27.6 27.6 ###
2022-Sep-28 Wed ### ### 1.2525 1.26 9,872,828 6,182,858 ### ### ###
2022-Sep-27 Tue 1.28 ### 1.28 1.29 ### ### 0.1
2022-Sep-26 Mon ### ### 1.275 1.275 33.1 33.1 ###
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed 1.41 1.42 1.385 1.385 8,321,889 11,671,449 ### ### 0.1
2022-Sep-20 Tue ### 1.44 1.4125 1.425 ### ### ###
2022-Sep-19 Mon 1.42 ### 1.4 ### 11,117,975 7,782,582 41.9 41.9 0.0
2022-Sep-16 Fri ### 1.45 ### 1.42 77.0 77.0 ###
2022-Sep-15 Thu 1.44 1.46 1.42 1.425 30.2 30.2 ###
2022-Sep-14 Wed 1.45 1.4725 1.4425 1.455 9,747,827 14,207,457 61.9 61.9 ###
2022-Sep-13 Tue 1.47 1.5 ### 1.485 9,300,444 ### ### ### ###
2022-Sep-12 Mon 1.475 1.48 1.455 1.46 33.4 33.4 0.1
2022-Sep-09 Fri 1.4 1.455 1.4 1.445 9,533,172 ### 83.2 83.2 ###
2022-Sep-08 Thu 1.41 1.41 1.375 ### 17.9 17.9 0.0
2022-Sep-07 Wed 1.43 1.44 ### ### 20,157,958 14,513,729 ### ### 0.0
2022-Sep-06 Tue 1.46 ### 1.4575 1.47 5,775,244 ### ### ### ###
2022-Sep-05 Mon 1.44 1.47 ### 1.47 14,015,255 ### 84.9 84.9 ###
2022-Sep-02 Fri 1.45 1.455 ### 1.42 12,376,742 9,004,079 25.1 25.1 ###
2022-Sep-01 Thu 1.48 ### 1.46 1.46 12,916,643 9,429,149 36.8 36.8 0.1
2022-Aug-31 Wed 1.475 ### 1.47 ### 78.9 78.9 0.0
2022-Aug-30 Tue 1.5 1.5325 1.48 1.52 ### ### 0.1
2022-Aug-29 Mon 1.48 1.5 1.46 1.49 76.3 76.3 ###
2022-Aug-26 Fri 1.555 1.56 1.5125 ### ### ### 0.0
2022-Aug-25 Thu 1.575 ### ### 1.58 10,983,470 0 67.8 67.8 0.1
2022-Aug-24 Wed 1.5 1.57 ### 1.55 13,170,781 ### 86.7 86.7 ###
2022-Aug-23 Tue ### 1.53 1.48 1.51 ### ### 0.1
2022-Aug-22 Mon 1.53 1.53 1.49 ### ### ### 0.0
2022-Aug-19 Fri 1.575 1.575 1.54 1.54 10,655,177 ### ### ### ###
2022-Aug-18 Thu 1.55 1.5675 1.545 1.555 76.9 76.9 ###
2022-Aug-17 Wed 1.56 ### 1.54 1.555 40.9 40.9 ###
2022-Aug-16 Tue ### 1.55 1.525 1.545 6,714,456 10,323,476 78.1 78.1 ###
2022-Aug-15 Mon 1.56 ### 1.525 1.53 9,017,853 ### 24.8 24.8 ###
2022-Aug-12 Fri 1.56 1.575 1.545 1.56 8,520,675 13,292,253 ### ### ###
2022-Aug-11 Thu 1.57 1.58 1.5425 1.56 28.6 28.6 ###
2022-Aug-10 Wed 1.53 ### 1.52 ### ### ### 0.0
2022-Aug-09 Tue 1.54 1.55 ### 1.525 26.9 26.9 0.1
2022-Aug-08 Mon 1.54 1.545 1.5175 1.54 ### ### ###
2022-Aug-05 Fri 1.52 1.54 1.5175 1.525 5,225,946 ### 65.1 65.1 0.1
2022-Aug-04 Thu 1.52 ### ### 1.53 9,767,580 0 74.7 74.7 ###
2022-Aug-03 Wed 1.52 1.525 ### 1.51 9,272,047 ### 26.6 26.6 0.1
2022-Aug-02 Tue ### 1.5325 ### 1.525 13,873,824 ### ### ### 0.1
2022-Aug-01 Mon 1.55 1.555 1.51 1.53 35.6 35.6 ###
2022-Jul-29 Fri ### 1.545 1.5 1.54 ### ### ###
2022-Jul-28 Thu 1.49 1.5 1.47 ### 59.1 59.1 0.0
2022-Jul-27 Wed 1.455 1.485 1.4475 1.47 6,223,723 ### 75.4 75.4 ###
2022-Jul-26 Tue ### 1.47 1.44 1.455 7,048,751 ### 34.3 34.3 ###
2022-Jul-25 Mon 1.45 1.47 ### 1.45 74.1 74.1 ###
2022-Jul-22 Fri ### 1.4425 ### ### 67.3 67.3 0.0
2022-Jul-21 Thu 1.47 1.48 1.4 1.425 20,430,776 ### ### ### ###
2022-Jul-20 Wed ### 1.455 1.425 1.43 ### ### 0.1
2022-Jul-19 Tue ### 1.45 ### 1.41 13,750,228 ### 23.5 23.5 ###
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### ### ### ### 0.0
2022-Jul-14 Thu 1.41 1.425 ### 1.41 6,901,827 4,917,551 61.6 61.6 ###
2022-Jul-13 Wed 1.41 1.43 ### 1.4 ### ### ###
2022-Jul-12 Tue 1.46 1.485 ### ### 36.5 36.5 0.0
2022-Jul-11 Mon 1.525 ### 1.47 1.47 7,318,749 5,379,280 23.5 23.5 ###
2022-Jul-08 Fri 1.48 ### 1.48 1.525 83.6 83.6 0.1
2022-Jul-07 Thu 1.43 1.47 ### 1.45 11,035,370 ### 79.2 79.2 ###
2022-Jul-06 Wed ### ### 1.4 ### ### ### 0.0
2022-Jul-05 Tue 1.5 1.5 ### ### 5,926,847 ### ### ### 0.0
2022-Jul-04 Mon 1.5 ### ### 1.48 ### ### 0.1
2022-Jul-01 Fri 1.46 ### 1.45 1.45 8,229,953 ### ### ### ###
2022-Jun-30 Thu 1.5 1.51 ### ### 31.5 31.5 0.0
2022-Jun-29 Wed 1.54 1.55 ### ### 7,131,182 ### 30.5 30.5 0.0
2022-Jun-28 Tue ### 1.55 ### 1.545 10,083,445 ### ### ### ###
2022-Jun-27 Mon ### ### ### ### ### ### 0.0
2022-Jun-24 Fri 1.51 1.51 1.4625 1.475 12,730,884 18,921,276 ### ### 0.1
2022-Jun-23 Thu 1.5 1.52 1.485 1.485 13,672,346 ### 43.0 43.0 ###
2022-Jun-22 Wed 1.545 1.55 1.51 ### 10,029,622 15,345,321 ### ### 0.0
2022-Jun-21 Tue 1.55 1.555 1.5275 1.53 8,951,421 13,796,377 ### ### ###
2022-Jun-20 Mon 1.55 1.555 ### 1.52 ### ### 0.1
2022-Jun-17 Fri 1.56 ### 1.54 1.54 21,903,528 ### 30.7 30.7 ###
2022-Jun-16 Thu 1.58 1.6325 1.58 ### 14,446,025 23,203,927 ### ### 0.0
2022-Jun-15 Wed 1.545 ### 1.54 1.58 87.5 87.5 0.1
2022-Jun-14 Tue 1.53 1.555 1.51 1.555 ### ### ###
2022-Jun-10 Fri ### ### 1.5225 1.585 ### ### ###
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed ### ### ### 1.675 6,789,974 0 ### ### ###
2022-Jun-07 Tue ### ### ### ### 6,092,940 0 44.3 44.3 0.0
2022-Jun-06 Mon 1.675 ### ### 1.655 ### ### 0.1
2022-Jun-03 Fri 1.71 ### 1.675 ### 8,244,579 ### 25.1 25.1 0.0
2022-Jun-02 Thu ### ### 1.655 ### 79.5 79.5 0.0
2022-Jun-01 Wed 1.685 1.6925 ### ### 15,226,921 12,885,781 ### ### 0.0
2022-May-31 Tue 1.72 1.725 ### 1.7 31.8 31.8 ###
2022-May-30 Mon ### 1.7125 ### 1.71 ### ### 0.1
2022-May-27 Fri ### 1.675 1.655 ### 41.0 41.0 0.0
2022-May-26 Thu 1.655 ### 1.625 ### ### ### 0.0
2022-May-25 Wed 1.655 ### 1.645 ### 6,599,726 5,428,274 41.0 41.0 0.0
2022-May-24 Tue ### 1.7 1.655 1.655 ### ### 0.1
2022-May-23 Mon ### 1.7 1.675 1.675 37.5 37.5 ###
2022-May-20 Fri ### 1.71 ### 1.685 9,486,274 ### ### ### ###
2022-May-19 Thu ### 1.6825 ### 1.675 ### ### ###
2022-May-18 Wed ### 1.71 ### ### 8,928,983 7,634,280 72.6 72.6 0.0
2022-May-17 Tue 1.655 1.675 1.645 ### 11,664,274 ### 66.5 66.5 0.0
2022-May-16 Mon ### 1.655 ### ### 7,472,381 ### 41.8 41.8 0.0
2022-May-13 Fri ### ### ### ### 7,781,657 0 ### ### 0.0
2022-May-12 Thu ### ### ### ### 42.4 42.4 0.0
2022-May-11 Wed ### ### 1.6425 ### 12,618,459 ### 24.7 24.7 0.0
2022-May-10 Tue ### 1.7775 1.725 1.745 12,166,581 21,306,724 56.9 56.9 0.1
2022-May-09 Mon ### 1.7775 1.725 1.745 12,166,581 21,306,724 56.9 56.9 0.1
2022-May-06 Fri 1.8 1.81 1.775 1.78 13,815,089 24,763,547 37.7 37.7 0.1
2022-May-05 Thu ### 1.8525 1.8075 1.845 65.8 65.8 ###
2022-May-04 Wed ### 1.825 1.8 1.81 12,573,649 ### 85.1 85.1 ###
2022-May-03 Tue 1.8 1.825 1.7925 ### 16,067,985 ### ### ### 0.0
2022-May-02 Mon 1.785 1.81 1.785 1.8 10,290,973 18,498,023 ### ### 0.1
2022-Apr-29 Fri 1.81 ### 1.785 1.81 60.3 60.3 ###
2022-Apr-28 Thu 1.785 ### 1.77 1.8 20,989,173 ### ### ### 0.1
2022-Apr-27 Wed 1.725 1.755 1.7 1.74 ### ### 0.1
2022-Apr-26 Tue ### ### ### 1.74 22,416,321 0 ### ### 0.1
2022-Apr-22 Fri 1.82 1.82 1.745 1.785 35,678,422 63,596,787 23.4 23.4 0.1
2022-Apr-21 Thu 1.955 ### ### 1.87 ### ### ###
2022-Apr-20 Wed ### ### ### ### 14,441,059 0 ### ### 0.0
2022-Apr-19 Tue ### 1.945 ### ### 10,092,778 9,815,226 73.9 73.9 0.0
2022-Apr-14 Thu ### ### ### ### 63.5 63.5 0.0
2022-Apr-13 Wed ### ### 1.8875 ### 12,019,388 ### 25.1 25.1 0.0
2022-Apr-12 Tue 1.925 ### ### ### 7,459,026 0 ### ### 0.0
2022-Apr-11 Mon ### 1.955 ### ### ### ### 0.0
2022-Apr-08 Fri 1.975 1.975 ### ### 26.9 26.9 0.0
2022-Apr-07 Thu 2 ### 1.9525 ### 11,709,652 11,431,547 ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 39.3 39.3 0.0
2022-Apr-05 Tue ### ### ### ### 7,471,854 0 44.1 44.1 0.0
2022-Apr-04 Mon ### ### ### ### 9,007,049 0 ### ### 0.0
2022-Apr-01 Fri ### ### 2 ### 7,462,154 7,462,154 ### ### 0.0
2022-Mar-31 Thu ### ### ### ### 13,376,929 0 ### ### 0.0
2022-Mar-30 Wed ### ### 1.975 1.985 10,752,285 10,617,881 ### ### ###
2022-Mar-29 Tue ### ### 2 ### 7,650,475 7,650,475 70.8 70.8 0.0
2022-Mar-28 Mon ### ### 2 ### 77.1 77.1 0.0
2022-Mar-25 Fri ### ### 1.975 ### 13,019,843 ### ### ### 0.0
2022-Mar-24 Thu 1.985 ### ### ### ### ### 0.0
2022-Mar-23 Wed ### ### ### 1.985 64.0 64.0 ###
2022-Mar-22 Tue ### ### 1.975 ### ### ### 0.0
2022-Mar-21 Mon ### ### ### ### 10,382,947 0 22.4 22.4 0.0
2022-Mar-18 Fri ### ### 1.9525 ### 17,146,240 ### ### ### 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 08:58:49 thru 2026-03-12 08:58:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000