(AWC) ALUMINA LIMITED Daily Prices Page 44

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sun 26-Mar-22 06:20:16 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AWC) ALUMINA LIMITED Daily Prices Page 44...

TOC Company Info for AWC Limits

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).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.625	###	0.0
MAX	8.88	###	98.7

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AWC Bottom

<< 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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Feb-18 Fri	###	###	###	###			78.7	78.7	0.0
2005-Feb-17 Thu	###	###	5.88	###			71.3	71.3	0.0
2005-Feb-16 Wed	###	###	5.86	###			36.6	36.6	0.0
2005-Feb-15 Tue	5.82	5.88	5.8	5.85	3,014,242	17,603,173	###	###	0.4
2005-Feb-14 Mon	5.75	5.83	5.75	5.8			###	###	0.4
2005-Feb-11 Fri	5.78	5.79	5.71	5.71	6,586,129	37,870,241	###	###	0.4
2005-Feb-10 Thu	5.76	5.77	###	5.71			###	###	0.4
2005-Feb-09 Wed	###	###	5.8	5.82			###	###	0.4
2005-Feb-08 Tue	5.82	###	5.79	###			86.2	86.2	0.0
2005-Feb-07 Mon	###	###	5.82	5.82	7,610,883	###	###	###	0.4
2005-Feb-04 Fri	###	6	###	###	5,984,580	17,953,740	32.3	32.3	0.0
2005-Feb-03 Thu	###	###	###	6			20.8	20.8	0.4
2005-Feb-02 Wed	6.24	6.28	###	###	7,856,922	###	15.8	15.8	0.0
2005-Feb-01 Tue	###	###	###	###	3,533,126	0	68.5	68.5	0.0
2005-Jan-31 Mon	###	###	###	###	4,164,447	0	21.5	21.5	0.0
2005-Jan-28 Fri	###	6.21	###	###			70.0	70.0	0.0
2005-Jan-27 Thu	###	6.2	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	5,805,074	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###	6,638,523	0	24.5	24.5	0.0
2005-Jan-21 Fri	###	###	###	###	3,801,852	0	20.6	20.6	0.0
2005-Jan-20 Thu	###	6.22	###	###			###	###	0.0
2005-Jan-19 Wed	6.2	6.25	###	6.24	3,640,488	11,376,525	###	###	0.4
2005-Jan-18 Tue	###	6.22	###	###			###	###	0.0
2005-Jan-17 Mon	###	###	###	###			70.7	70.7	0.0
2005-Jan-14 Fri	###	###	6	###	2,804,642	8,413,926	32.6	32.6	0.0
2005-Jan-13 Thu	###	###	###	###			69.9	69.9	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			83.1	83.1	0.0
2005-Jan-10 Mon	5.85	###	5.85	###			###	###	0.0
2005-Jan-07 Fri	###	###	5.87	5.89	2,155,381	6,326,043	###	###	###
2005-Jan-06 Thu	5.89	###	5.83	5.84	2,317,046	6,754,189	21.2	21.2	0.4
2005-Jan-05 Wed	5.86	5.88	5.81	5.88			75.2	75.2	0.4
2005-Jan-04 Tue	###	###	###	###	1,132,242	0	24.7	24.7	0.0
2004-Dec-31 Fri	###	###	5.86	###	2,360,155	6,915,254	###	###	0.0
2004-Dec-30 Thu	5.81	###	5.81	###			###	###	0.0
2004-Dec-29 Wed	5.84	5.87	5.81	5.85			###	###	0.4
2004-Dec-24 Fri	5.76	5.85	5.75	5.82			###	###	0.4
2004-Dec-23 Thu	5.72	5.77	5.72	5.76	2,036,047	###	###	###	###
2004-Dec-22 Wed	5.73	5.74	###	5.71			###	###	0.4
2004-Dec-21 Tue	5.58	###	5.57	###	5,076,744	###	###	###	0.0
2004-Dec-20 Mon	###	###	5.55	5.58	2,238,457	###	###	###	0.4
2004-Dec-17 Fri	5.54	###	5.53	5.58			###	###	0.4
2004-Dec-16 Thu	###	###	5.54	5.56			29.6	29.6	0.4
2004-Dec-15 Wed	###	5.7	###	###	4,091,157	###	20.2	20.2	0.0
2004-Dec-14 Tue	###	5.73	###	###			75.0	75.0	0.0
2004-Dec-13 Mon	###	###	###	###			77.4	77.4	0.0
2004-Dec-10 Fri	###	###	5.55	5.58			###	###	0.4
2004-Dec-09 Thu	5.55	###	5.52	5.58			77.9	77.9	0.4
2004-Dec-08 Wed	5.7	5.7	5.58	###			###	###	0.0
2004-Dec-07 Tue	5.78	5.8	5.7	5.75			41.2	41.2	###
2004-Dec-06 Mon	5.8	5.81	5.78	5.79	3,458,187	###	38.2	38.2	###
2004-Dec-03 Fri	5.78	5.82	5.75	5.76	3,896,374	22,540,523	###	###	###
2004-Dec-02 Thu	5.78	5.84	5.76	5.81			70.6	70.6	###
2004-Dec-01 Wed	5.82	5.82	5.7	5.73			26.9	26.9	###
2004-Nov-30 Tue	5.84	5.88	5.8	5.8	3,095,776	###	###	###	0.4
2004-Nov-29 Mon	5.79	5.85	5.78	5.83			###	###	###
2004-Nov-26 Fri	5.88	5.89	5.79	5.79	6,748,089	###	###	###	###
2004-Nov-25 Thu	5.83	5.87	5.81	5.86			###	###	0.4
2004-Nov-24 Wed	5.72	5.8	5.72	5.79	4,841,271	27,885,720	###	###	###
2004-Nov-23 Tue	###	5.72	###	5.72	4,369,684	###	###	###	0.4
2004-Nov-22 Mon	###	5.7	###	###	3,294,127	###	###	###	0.0
2004-Nov-19 Fri	5.7	5.74	###	5.7			###	###	0.4
2004-Nov-18 Thu	5.76	5.8	5.71	5.72	2,060,387	11,857,527	27.3	27.3	0.4
2004-Nov-17 Wed	5.73	5.8	5.7	5.74	2,332,221	13,410,270	###	###	0.4
2004-Nov-16 Tue	5.75	5.79	5.7	5.79			79.3	79.3	###
2004-Nov-15 Mon	###	5.77	###	5.73			###	###	###
2004-Nov-12 Fri	###	###	5.59	###	2,428,849	###	67.7	67.7	0.0
2004-Nov-11 Thu	###	###	5.58	5.58			26.9	26.9	0.4
2004-Nov-10 Wed	###	###	5.58	5.58			###	###	0.4
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	###	###	5.56	###			###	###	0.0
2004-Nov-05 Fri	5.71	5.72	5.57	###	2,706,886	15,280,371	23.9	23.9	0.0
2004-Nov-04 Thu	###	###	5.59	###			29.8	29.8	0.0
2004-Nov-03 Wed	5.5	###	5.45	###			###	###	0.0
2004-Nov-02 Tue	###	###	5.5	5.54			###	###	0.4
2004-Nov-01 Mon	5.53	###	5.5	5.58	3,925,021	###	###	###	0.4
2004-Oct-29 Fri	5.43	5.51	###	5.5	14,988,551	41,293,458	###	###	0.4
2004-Oct-28 Thu	5.27	5.57	5.27	5.45			###	###	###
2004-Oct-27 Wed	5.29	###	5.23	5.23			20.2	20.2	###
2004-Oct-26 Tue	###	5.2	###	###			###	###	0.0
2004-Oct-25 Mon	5.2	5.2	###	###	6,932,527	18,024,570	27.2	27.2	0.0
2004-Oct-22 Fri	5.26	5.28	5.2	5.2			20.1	20.1	###
2004-Oct-21 Thu	5.2	5.26	###	5.21			###	###	0.4
2004-Oct-20 Wed	###	###	###	5.2			19.1	19.1	###
2004-Oct-19 Tue	###	###	###	###	7,531,075	0	###	###	0.0
2004-Oct-18 Mon	5.42	5.44	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	5.28	###	6,544,643	17,277,857	###	###	0.0
2004-Oct-14 Thu	###	###	5.2	###			###	###	0.0
2004-Oct-13 Wed	###	###	5.44	5.5			15.1	15.1	0.4
2004-Oct-12 Tue	###	###	5.59	###	4,741,588	###	###	###	0.0
2004-Oct-11 Mon	5.81	5.81	###	###			15.0	15.0	0.0
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