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

Currently Sat 26-Mar-14 10:33:29 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 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 .. Friday 13th 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 Next >>


End of day Prices (full format),

225 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Nov-26 Fri 1.875 1.88 1.83 ### 9,219,921 17,102,953 ### ### 0.0
2021-Nov-25 Thu ### ### ### 1.86 9,979,656 0 ### ### 0.1
2021-Nov-24 Wed 1.85 1.86 1.825 1.825 ### ### ###
2021-Nov-23 Tue 1.86 1.88 1.85 1.855 ### ### 0.1
2021-Nov-22 Mon 1.86 1.875 1.85 1.86 ### ### 0.1
2021-Nov-19 Fri 1.825 1.88 1.825 ### ### ### 0.0
2021-Nov-18 Thu 1.83 1.85 1.8225 1.845 6,899,146 12,668,556 74.4 74.4 ###
2021-Nov-17 Wed 1.85 1.8625 1.83 1.845 7,597,876 14,027,578 45.6 45.6 ###
2021-Nov-16 Tue 1.87 1.875 1.85 1.855 7,952,775 14,812,043 40.9 40.9 0.1
2021-Nov-15 Mon ### ### 1.8725 1.88 8,202,729 ### ### ### 0.1
2021-Nov-12 Fri ### ### 1.885 ### ### ### 0.0
2021-Nov-11 Thu 1.85 1.875 1.84 1.855 8,899,870 ### 69.3 69.3 0.1
2021-Nov-10 Wed ### ### 1.8475 1.86 15,382,222 14,209,327 21.1 21.1 0.1
2021-Nov-09 Tue ### ### 1.875 1.875 ### ### ###
2021-Nov-08 Mon ### 1.925 1.8925 ### 9,056,822 ### 47.7 47.7 0.0
2021-Nov-05 Fri ### ### 1.86 1.88 20,856,325 19,396,382 18.8 18.8 0.1
2021-Nov-04 Thu 1.945 ### 1.925 1.925 32.8 32.8 0.1
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### 1.985 ### ### ### ### 0.0
2021-Nov-01 Mon ### ### ### ### 13,148,747 0 71.2 71.2 0.0
2021-Oct-29 Fri ### ### ### ### 10,616,149 0 ### ### 0.0
2021-Oct-28 Thu ### ### 2 ### ### ### 0.0
2021-Oct-27 Wed ### ### 2.055 ### 8,525,552 ### 90.0 90.0 0.0
2021-Oct-26 Tue ### ### ### ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### 12,284,124 0 76.4 76.4 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu ### 2.175 ### ### ### ### 0.0
2021-Oct-20 Wed ### 2.23 ### ### 32.3 32.3 0.0
2021-Oct-19 Tue 2.29 ### 2.22 2.23 10,352,750 11,491,552 ### ### ###
2021-Oct-18 Mon 2.27 ### 2.23 ### 12,746,442 14,212,282 ### ### 0.0
2021-Oct-15 Fri ### ### 2.24 2.27 ### ### 0.2
2021-Oct-14 Thu 2.27 ### 2.25 2.29 13,918,920 15,658,785 ### ### ###
2021-Oct-13 Wed 2.26 ### 2.24 2.24 ### ### ###
2021-Oct-12 Tue ### 2.28 ### 2.24 17,020,150 19,402,971 89.3 89.3 ###
2021-Oct-11 Mon ### ### ### ### 20,276,458 0 66.3 66.3 0.0
2021-Oct-08 Fri 2.2 2.22 ### ### 14,482,378 ### 18.8 18.8 0.0
2021-Oct-07 Thu ### 2.24 ### ### ### ### 0.0
2021-Oct-06 Wed 2.24 2.25 2.21 2.23 11,463,124 ### ### ### ###
2021-Oct-05 Tue 2.2 2.25 ### 2.24 11,195,774 12,595,245 ### ### ###
2021-Oct-04 Mon ### 2.24 ### 2.23 14,582,848 16,332,789 90.9 90.9 ###
2021-Oct-01 Fri ### ### ### ### 84.6 84.6 0.0
2021-Sep-30 Thu ### ### ### ### 20,386,744 0 20.3 20.3 0.0
2021-Sep-29 Wed ### ### ### ### 20,922,229 0 66.7 66.7 0.0
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 12,036,970 0 33.9 33.9 0.0
2021-Sep-24 Fri ### ### ### ### 41.9 41.9 0.0
2021-Sep-23 Thu ### ### 2.085 ### 13,108,842 ### ### ### 0.0
2021-Sep-22 Wed 2 ### ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 11,160,688 0 ### ### 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 34.1 34.1 0.0
2021-Sep-16 Thu ### ### ### ### 11,787,659 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 12,595,356 0 66.3 66.3 0.0
2021-Sep-14 Tue 2.21 2.21 ### ### 15,391,322 ### ### ### 0.0
2021-Sep-13 Mon 2.2 2.22 ### 2.22 ### ### 0.2
2021-Sep-10 Fri ### 2.22 ### ### ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 16,415,940 0 ### ### 0.0
2021-Sep-08 Wed ### ### 2 ### 18,412,270 18,412,270 91.9 91.9 0.0
2021-Sep-07 Tue ### ### 2 ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 11.9 11.9 0.0
2021-Sep-03 Fri 1.89 ### ### ### 91.2 91.2 0.0
2021-Sep-02 Thu 1.855 1.875 1.84 1.87 ### ### ###
2021-Sep-01 Wed 1.8 ### ### 1.86 87.4 87.4 0.1
2021-Aug-31 Tue 1.775 ### 1.76 1.78 ### ### 0.1
2021-Aug-30 Mon 1.7 1.78 ### 1.77 89.8 89.8 ###
2021-Aug-27 Fri 1.625 1.6875 1.625 1.675 88.0 88.0 ###
2021-Aug-26 Thu ### ### 1.655 ### 8,390,588 ### ### ### 0.0
2021-Aug-25 Wed 1.685 ### ### ### 15,239,923 0 27.4 27.4 0.0
2021-Aug-24 Tue ### ### ### ### 10,078,223 0 ### ### 0.0
2021-Aug-23 Mon 1.625 ### ### ### 75.9 75.9 0.0
2021-Aug-20 Fri ### 1.645 ### ### 40.3 40.3 0.0
2021-Aug-19 Thu ### ### ### ### ### ### 0.0
2021-Aug-18 Wed 1.655 1.685 ### ### 6,840,384 5,763,023 71.3 71.3 0.0
2021-Aug-17 Tue ### ### ### 1.675 5,532,122 0 45.0 45.0 ###
2021-Aug-16 Mon ### ### ### ### 6,079,080 0 42.9 42.9 0.0
2021-Aug-13 Fri ### ### ### 1.71 5,064,179 0 75.1 75.1 0.1
2021-Aug-12 Thu ### ### 1.675 ### 5,175,825 4,334,753 ### ### 0.0
2021-Aug-11 Wed 1.72 1.72 1.675 1.685 22.1 22.1 ###
2021-Aug-10 Tue 1.73 1.73 1.685 ### 8,484,053 14,486,520 18.5 18.5 0.0
2021-Aug-09 Mon 1.72 1.74 ### 1.74 ### ### 0.1
2021-Aug-06 Fri ### 1.7175 ### ### 63.1 63.1 0.0
2021-Aug-05 Thu 1.725 1.73 ### 1.72 6,676,885 ### 41.3 41.3 0.1
2021-Aug-04 Wed 1.72 1.7375 ### ### 8,641,048 ### ### ### 0.0
2021-Aug-03 Tue 1.685 1.73 1.675 ### 10,616,976 ### ### ### 0.0
2021-Aug-02 Mon 1.685 1.71 ### ### 12,751,288 10,902,351 72.3 72.3 0.0
2021-Jul-30 Fri 1.7 ### ### ### 10,800,182 0 26.2 26.2 0.0
2021-Jul-29 Thu 1.685 1.685 ### ### 5,220,247 4,398,058 ### ### 0.0
2021-Jul-28 Wed 1.7 ### ### ### 8,403,750 0 ### ### 0.0
2021-Jul-27 Tue 1.725 ### 1.7 ### 34.8 34.8 0.0
2021-Jul-26 Mon ### 1.7275 ### ### ### ### 0.0
2021-Jul-23 Fri 1.575 ### ### ### ### ### 0.0
2021-Jul-22 Thu ### ### 1.57 1.58 ### ### 0.1
2021-Jul-21 Wed 1.59 ### 1.555 ### 25.0 25.0 0.0
2021-Jul-20 Tue 1.52 1.545 1.5125 ### 14,233,186 21,758,983 ### ### 0.0
2021-Jul-19 Mon 1.57 1.58 ### 1.55 18,208,787 14,384,941 40.6 40.6 ###
2021-Jul-16 Fri ### 1.6125 1.585 ### 14,687,158 ### ### ### 0.0
2021-Jul-15 Thu ### ### 1.585 1.625 ### ### ###
2021-Jul-14 Wed 1.585 ### 1.58 ### 7,384,126 5,833,459 73.4 73.4 0.0
2021-Jul-13 Tue 1.58 ### 1.575 1.575 14,607,778 11,503,625 ### ### 0.1
2021-Jul-12 Mon ### ### 1.57 1.57 18.8 18.8 0.1
2021-Jul-09 Fri 1.575 1.585 1.57 1.58 ### ### 0.1
2021-Jul-08 Thu 1.59 ### 1.5775 1.58 ### ### 0.1
2021-Jul-07 Wed ### 1.625 1.5775 1.59 20.8 20.8 ###
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### 1.625 ### 12,524,974 10,176,541 ### ### 0.0
2021-Jul-02 Fri ### 1.655 ### ### 19,959,186 16,516,226 ### ### 0.0
2021-Jul-01 Thu ### ### 1.625 ### ### ### 0.0
2021-Jun-30 Wed 1.655 ### 1.625 1.645 31.4 31.4 0.1
2021-Jun-29 Tue ### 1.6575 1.625 ### 6,958,875 11,421,253 ### ### 0.0
2021-Jun-28 Mon ### ### 1.6375 1.645 17,958,658 14,703,651 30.4 30.4 0.1
2021-Jun-25 Fri 1.645 1.675 ### ### ### ### 0.0
2021-Jun-24 Thu 1.645 ### ### ### 7,160,571 0 ### ### 0.0
2021-Jun-23 Wed ### 1.655 1.6175 ### ### ### 0.0
2021-Jun-22 Tue ### ### 1.59 ### 14,599,458 ### ### ### 0.0
2021-Jun-21 Mon ### ### 1.575 1.575 ### ### 0.1
2021-Jun-18 Fri ### 1.645 1.6025 ### 20,701,440 ### 65.6 65.6 0.0
2021-Jun-17 Thu ### ### ### 1.645 12,570,845 0 ### ### 0.1
2021-Jun-16 Wed ### ### 1.655 ### ### ### 0.0
2021-Jun-15 Tue 1.74 1.775 ### ### 13,763,928 12,215,486 ### ### 0.0
2021-Jun-11 Fri ### 1.745 ### 1.74 7,220,945 6,300,274 ### ### 0.1
2021-Jun-10 Thu 1.71 ### ### 1.7 7,611,325 0 ### ### ###
2021-Jun-09 Wed 1.72 ### 1.7 1.71 12,832,282 ### ### ### 0.1
2021-Jun-08 Tue 1.72 1.73 ### 1.71 ### ### 0.1
2021-Jun-07 Mon 1.745 ### 1.7225 1.725 34.3 34.3 ###
2021-Jun-04 Fri 1.73 1.745 1.725 1.725 13,601,483 23,598,573 ### ### ###
2021-Jun-03 Thu ### 1.7475 ### 1.74 6,662,383 5,821,257 ### ### 0.1
2021-Jun-02 Wed ### ### ### 1.72 28.8 28.8 0.1
2021-Jun-01 Tue 1.7 1.72 ### ### 5,020,851 ### ### ### 0.0
2021-May-31 Mon 1.725 1.7325 ### ### 8,395,121 7,272,273 ### ### 0.0
2021-May-28 Fri ### ### ### ### 11,646,755 0 ### ### 0.0
2021-May-27 Thu ### 1.7 1.6625 ### 15,354,328 ### 23.5 23.5 0.0
2021-May-26 Wed ### ### ### 1.675 5,010,880 0 25.9 25.9 ###
2021-May-25 Tue ### 1.71 ### 1.7 71.0 71.0 ###
2021-May-24 Mon 1.71 1.72 ### ### ### ### 0.0
2021-May-21 Fri 1.71 1.72 1.675 ### 69.3 69.3 0.0
2021-May-20 Thu 1.685 1.71 ### ### 11,272,385 9,637,889 69.9 69.9 0.0
2021-May-19 Wed ### 1.74 ### 1.71 ### ### 0.1
2021-May-18 Tue 1.78 1.78 1.74 1.76 8,886,880 ### ### ### 0.1
2021-May-17 Mon 1.81 ### 1.745 1.75 ### ### 0.1
2021-May-14 Fri ### 1.83 1.79 1.81 39.1 39.1 ###
2021-May-13 Thu 1.775 1.82 1.775 1.785 ### ### 0.1
2021-May-12 Wed 1.78 ### 1.7675 1.8 11,797,851 10,426,350 79.9 79.9 0.1
2021-May-11 Tue 1.83 ### 1.785 ### 14,868,978 ### 36.8 36.8 0.0
2021-May-10 Mon 1.775 1.82 ### ### ### ### 0.0
2021-May-07 Fri 1.78 1.79 1.75 1.755 26.9 26.9 0.1
2021-May-06 Thu ### ### 1.75 1.76 49.6 49.6 0.1
2021-May-05 Wed ### 1.755 1.7 1.75 86.9 86.9 0.1
2021-May-04 Tue 1.71 1.72 ### ### 70.8 70.8 0.0
2021-May-03 Mon 1.725 1.74 ### ### 36.5 36.5 0.0
2021-Apr-30 Fri 1.73 ### 1.71 1.73 4,797,124 4,101,541 ### ### ###
2021-Apr-29 Thu 1.74 1.745 1.72 ### 3,711,172 ### ### ### 0.0
2021-Apr-28 Wed ### 1.755 1.725 1.73 ### ### ###
2021-Apr-27 Tue 1.73 1.755 1.725 1.75 5,644,674 ### ### ### 0.1
2021-Apr-26 Mon 1.72 1.725 1.7 1.71 ### ### 0.1
2021-Apr-23 Fri ### 1.72 ### 1.71 11,038,347 9,492,978 82.8 82.8 0.1
2021-Apr-22 Thu ### ### ### 1.7 11,971,387 0 67.5 67.5 ###
2021-Apr-21 Wed ### ### 1.6375 1.675 82.9 82.9 ###
2021-Apr-20 Tue 1.7 1.71 ### ### 13,552,144 11,587,083 ### ### 0.0
2021-Apr-19 Mon 1.74 1.78 ### 1.71 30.2 30.2 0.1
2021-Apr-16 Fri 1.775 1.78 ### 1.74 ### ### 0.1
2021-Apr-15 Thu 1.74 1.785 1.74 1.78 10,958,071 ### 83.7 83.7 0.1
2021-Apr-14 Wed ### 1.775 1.725 1.745 9,538,124 ### 27.9 27.9 0.1
2021-Apr-13 Tue ### ### 1.75 1.76 ### ### 0.1
2021-Apr-12 Mon 1.82 1.8275 ### ### 42.2 42.2 0.0
2021-Apr-09 Fri 1.83 1.83 ### 1.82 11,011,873 ### 28.5 28.5 ###
2021-Apr-08 Thu 1.79 1.83 1.785 1.82 10,720,544 19,377,383 ### ### ###
2021-Apr-07 Wed 1.73 ### 1.725 1.785 12,573,580 ### 88.8 88.8 0.1
2021-Apr-06 Tue 1.745 1.76 1.73 ### 9,107,644 ### ### ### 0.0
2021-Apr-01 Thu ### 1.77 1.745 1.77 7,262,771 12,764,320 60.5 60.5 ###
2021-Mar-31 Wed ### 1.785 ### 1.74 15,046,283 ### ### ### 0.1
2021-Mar-30 Tue 1.78 1.79 1.73 ### ### ### 0.0
2021-Mar-29 Mon 1.76 1.775 1.74 1.77 13,408,051 23,564,649 ### ### ###
2021-Mar-26 Fri ### 1.74 ### 1.73 ### ### ###
2021-Mar-25 Thu ### 1.7 ### 1.685 82.9 82.9 ###
2021-Mar-24 Wed ### 1.655 ### ### 14,638,024 ### 38.5 38.5 0.0
2021-Mar-23 Tue ### 1.7 ### 1.675 ### ### ###
2021-Mar-22 Mon 1.675 ### ### 1.685 9,466,386 0 ### ### ###
2021-Mar-19 Fri 1.685 1.7 1.655 ### 18,104,586 30,370,443 30.8 30.8 0.0
2021-Mar-18 Thu 1.685 1.71 1.685 1.7 12,863,572 ### ### ### ###
2021-Mar-17 Wed 1.725 1.73 ### ### 19.6 19.6 0.0
2021-Mar-16 Tue ### 1.76 1.72 1.73 10,421,641 18,133,655 ### ### ###
2021-Mar-15 Mon ### 1.76 1.71 1.74 10,816,283 18,766,251 ### ### 0.1
2021-Mar-12 Fri 1.76 1.77 1.7325 1.75 25.2 25.2 0.1
2021-Mar-11 Thu ### 1.81 1.75 1.76 ### ### 0.1
2021-Mar-10 Wed ### ### 1.78 1.785 19,325,344 17,199,556 33.1 33.1 0.1
2021-Mar-09 Tue 1.73 1.81 1.73 1.79 18,934,886 33,514,748 90.4 90.4 0.1
2021-Mar-08 Mon 1.75 1.755 1.72 1.74 13,015,789 ### 42.9 42.9 0.1
2021-Mar-05 Fri 1.72 1.725 1.685 1.71 ### ### 0.1
2021-Mar-04 Thu 1.72 1.755 1.7 1.75 20,398,157 ### 90.8 90.8 0.1
2021-Mar-03 Wed ### 1.71 1.655 ### ### ### 0.0
2021-Mar-02 Tue 1.645 ### 1.6025 1.625 20,392,759 ### 46.0 46.0 ###
2021-Mar-01 Mon ### ### ### ### 13,945,785 0 ### ### 0.0
2021-Feb-26 Fri ### 1.6675 ### ### 18,326,385 15,279,623 71.9 71.9 0.0
2021-Feb-25 Thu ### 1.725 ### 1.71 16,940,228 14,610,946 75.1 75.1 0.1
2021-Feb-24 Wed 1.655 ### ### ### ### ### 0.0
2021-Feb-23 Tue ### ### ### 1.655 ### ### 0.1
2021-Feb-22 Mon 1.7 ### ### ### ### ### 0.0
2021-Feb-19 Fri ### 1.74 ### ### ### ### 0.0
2021-Feb-18 Thu 1.75 1.78 ### 1.745 11,945,343 10,631,355 47.5 47.5 0.1
2021-Feb-17 Wed 1.74 1.755 1.725 1.745 ### ### 0.1
2021-Feb-16 Tue ### ### 1.71 ### ### ### 0.0
2021-Feb-15 Mon 1.71 1.7175 1.6925 1.7 5,667,582 9,663,227 34.2 34.2 ###
2021-Feb-12 Fri ### ### 1.6725 1.685 ### ### ###
2021-Feb-11 Thu ### 1.71 ### 1.675 ### ### ###
2021-Feb-10 Wed 1.72 1.73 1.685 ### 9,869,581 ### ### ### 0.0
2021-Feb-09 Tue 1.74 1.75 1.71 1.71 29.0 29.0 0.1
2021-Feb-08 Mon ### 1.745 1.7 1.73 72.0 72.0 ###
2021-Feb-05 Fri ### 1.72 1.685 ### 9,929,286 ### ### ### 0.0
2021-Feb-04 Thu ### ### ### ### 74.5 74.5 0.0
2021-Feb-03 Wed ### 1.6925 1.655 1.675 ### ### ###
2021-Feb-02 Tue ### 1.7 1.655 ### 18,619,579 31,234,343 26.8 26.8 0.0
2021-Feb-01 Mon ### ### ### 1.675 66.6 66.6 ###
2021-Jan-29 Fri ### 1.755 1.6775 ### ### ### 0.0
2021-Jan-28 Thu ### 1.725 ### ### 12,966,044 ### 90.7 90.7 0.0
2021-Jan-27 Wed ### 1.72 1.6775 ### 15,251,943 ### ### ### 0.0
2021-Jan-25 Mon 1.725 1.745 1.7 1.745 75.9 75.9 0.1
2021-Jan-22 Fri ### 1.74 1.71 1.72 36.0 36.0 0.1
2021-Jan-21 Thu 1.82 1.825 1.73 1.77 ### ### ###
2021-Jan-20 Wed 1.78 1.81 ### ### 71.6 71.6 0.0
2021-Jan-19 Tue 1.77 1.82 1.77 ### 78.8 78.8 0.0
2021-Jan-18 Mon 1.81 ### 1.75 ### 27.6 27.6 0.0
2021-Jan-15 Fri 1.845 1.86 1.83 ### ### ### 0.0
2021-Jan-14 Thu 1.84 1.845 ### 1.83 ### ### ###
2021-Jan-13 Wed 1.83 1.845 ### 1.84 69.2 69.2 ###
2021-Jan-12 Tue ### ### 1.8325 1.84 9,521,882 8,724,424 32.0 32.0 ###


<< 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 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 2026-03-14 22:33:29 thru 2026-03-14 22:33:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000