Currently Thu 26-Mar-26 09:54:09 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AWC) ALUMINA LIMITED Daily Prices Page 9...
TOC Company Info for AWC Limits 
| 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 25th 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
|
|
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 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### |
Basic Bottom of Page