Currently Thu 26-Apr-02 08:05:37 AM 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...
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 1st April 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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Aug-02 Fri | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Aug-01 Thu | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-31 Wed | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-30 Tue | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-29 Mon | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-26 Fri | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-25 Thu | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-24 Wed | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2024-Jul-23 Tue | ### | 1.5 | 1.45 | 1.45 | 215,162,657 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 1.475 | ### | 1.47 | 1.475 | 70.0 | 70.0 | 0.1 | ||
| 2024-Jul-19 Fri | 1.525 | 1.525 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Jul-18 Thu | 1.58 | 1.58 | 1.53 | 1.56 | 36,436,640 | 56,658,975 | ### | ### | ### |
| 2024-Jul-17 Wed | 1.645 | 1.645 | ### | ### | 5,796,154 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 1.645 | 1.6675 | ### | 1.645 | 6,048,082 | 5,042,588 | ### | ### | 0.1 |
| 2024-Jul-15 Mon | ### | 1.7025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | 1.675 | 1.675 | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2024-Jul-11 Thu | ### | 1.7 | 1.645 | 1.685 | 15,622,153 | 26,128,050 | 76.2 | 76.2 | ### |
| 2024-Jul-10 Wed | 1.71 | 1.7175 | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jul-09 Tue | 1.755 | 1.775 | 1.755 | 1.76 | ### | ### | 0.1 | ||
| 2024-Jul-08 Mon | 1.785 | 1.8 | ### | ### | 4,295,985 | 3,866,386 | 28.2 | 28.2 | 0.0 |
| 2024-Jul-05 Fri | 1.78 | 1.8 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2024-Jul-04 Thu | 1.78 | 1.79 | 1.755 | 1.78 | 8,408,673 | 14,904,372 | 68.2 | 68.2 | 0.1 |
| 2024-Jul-03 Wed | ### | 1.745 | ### | 1.725 | 8,688,326 | ### | 72.1 | 72.1 | ### |
| 2024-Jul-02 Tue | 1.7 | 1.7 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Jul-01 Mon | 1.7 | 1.71 | ### | 1.7 | ### | ### | ### | ||
| 2024-Jun-28 Fri | ### | ### | ### | ### | 5,561,340 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 1.655 | 1.685 | 1.655 | 1.675 | 4,978,023 | ### | 72.7 | 72.7 | ### |
| 2024-Jun-26 Wed | 1.71 | 1.72 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2024-Jun-25 Tue | 1.72 | 1.75 | ### | 1.75 | 13,324,888 | 11,659,277 | ### | ### | 0.1 |
| 2024-Jun-24 Mon | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | 1.6375 | 1.675 | 20,179,423 | ### | 78.9 | 78.9 | ### |
| 2024-Jun-20 Thu | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | 1.6275 | 1.59 | ### | 7,889,972 | ### | 33.1 | 33.1 | 0.0 |
| 2024-Jun-17 Mon | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | 1.655 | ### | 1.645 | 79.2 | 79.2 | 0.1 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2024-Jun-12 Wed | 1.71 | ### | 1.685 | 1.71 | 5,455,957 | 4,596,643 | ### | ### | 0.1 |
| 2024-Jun-11 Tue | 1.77 | 1.78 | 1.7325 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jun-07 Fri | 1.825 | 1.83 | ### | 1.825 | 66.9 | 66.9 | ### | ||
| 2024-Jun-06 Thu | 1.81 | 1.82 | ### | 1.81 | 69.5 | 69.5 | ### | ||
| 2024-Jun-05 Wed | 1.8 | 1.84 | 1.77 | 1.785 | 13,758,859 | 24,834,740 | ### | ### | 0.1 |
| 2024-Jun-04 Tue | 1.87 | 1.89 | 1.86 | 1.87 | 12,757,140 | ### | ### | ### | ### |
| 2024-Jun-03 Mon | 1.89 | 1.89 | 1.8675 | 1.89 | 69.6 | 69.6 | ### | ||
| 2024-May-31 Fri | 1.845 | ### | 1.845 | ### | 60,976,856 | 56,251,149 | 84.1 | 84.1 | 0.0 |
| 2024-May-30 Thu | 1.83 | 1.845 | ### | ### | 17,399,473 | ### | ### | ### | 0.0 |
| 2024-May-29 Wed | 1.8 | 1.83 | 1.7875 | 1.8 | 73.4 | 73.4 | 0.1 | ||
| 2024-May-28 Tue | 1.74 | 1.75 | ### | 1.74 | ### | ### | 0.1 | ||
| 2024-May-27 Mon | 1.75 | ### | 1.74 | 1.745 | 6,498,744 | ### | 33.7 | 33.7 | 0.1 |
| 2024-May-24 Fri | 1.725 | 1.74 | 1.72 | 1.74 | 6,807,443 | 11,776,876 | 73.6 | 73.6 | 0.1 |
| 2024-May-23 Thu | 1.755 | 1.79 | 1.75 | ### | 8,868,843 | 15,697,852 | 73.0 | 73.0 | 0.0 |
| 2024-May-22 Wed | 1.81 | 1.85 | 1.81 | 1.825 | ### | ### | ### | ||
| 2024-May-21 Tue | 1.77 | ### | 1.73 | 1.74 | 20.5 | 20.5 | 0.1 | ||
| 2024-May-20 Mon | 1.71 | 1.73 | ### | 1.72 | 69.8 | 69.8 | 0.1 | ||
| 2024-May-17 Fri | ### | 1.7 | 1.675 | ### | 7,615,227 | ### | 30.9 | 30.9 | 0.0 |
| 2024-May-16 Thu | ### | 1.71 | ### | ### | 10,125,356 | 8,657,179 | ### | ### | 0.0 |
| 2024-May-15 Wed | 1.7 | 1.7 | ### | ### | 6,451,323 | 5,483,624 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | 1.7225 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-May-13 Mon | ### | ### | 1.585 | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 1.59 | ### | ### | 1.59 | 74.0 | 74.0 | ### | ||
| 2024-May-08 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 1.59 | ### | 1.575 | ### | 6,821,677 | 5,372,070 | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | 1.59 | 1.5475 | 1.59 | ### | ### | ### | ||
| 2024-May-03 Fri | 1.545 | 1.56 | 1.54 | 1.555 | 24,645,441 | ### | 72.9 | 72.9 | ### |
| 2024-May-02 Thu | 1.51 | 1.52 | ### | 1.52 | 38,036,382 | 28,907,650 | 75.2 | 75.2 | 0.1 |
| 2024-May-01 Wed | 1.53 | ### | ### | 1.54 | ### | ### | ### | ||
| 2024-Apr-30 Tue | ### | ### | 1.59 | 1.625 | ### | ### | ### | ||
| 2024-Apr-29 Mon | 1.55 | ### | 1.5275 | ### | 85.6 | 85.6 | 0.0 | ||
| 2024-Apr-26 Fri | 1.525 | 1.54 | ### | 1.53 | 73.9 | 73.9 | ### | ||
| 2024-Apr-24 Wed | ### | ### | 1.53 | 1.555 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 1.555 | 1.58 | 1.54 | 1.58 | 6,396,456 | 9,978,471 | ### | ### | 0.1 |
| 2024-Apr-22 Mon | 1.525 | 1.5725 | 1.52 | 1.55 | 79.8 | 79.8 | ### | ||
| 2024-Apr-19 Fri | 1.53 | 1.53 | 1.5 | 1.51 | 11,910,352 | 18,044,183 | ### | ### | 0.1 |
| 2024-Apr-18 Thu | 1.56 | 1.575 | 1.55 | 1.55 | 27.3 | 27.3 | ### | ||
| 2024-Apr-17 Wed | 1.55 | 1.5675 | 1.53 | 1.55 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 1.54 | 1.57 | 1.5325 | 1.56 | ### | ### | ### | ||
| 2024-Apr-15 Mon | ### | ### | 1.49 | 1.59 | 20,460,671 | ### | ### | ### | ### |
| 2024-Apr-12 Fri | 1.5 | ### | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2024-Apr-11 Thu | 1.48 | 1.51 | 1.47 | 1.5 | 11,308,783 | 16,850,086 | ### | ### | 0.1 |
| 2024-Apr-10 Wed | ### | 1.525 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 1.5 | 1.51 | 1.485 | 1.51 | 72.9 | 72.9 | 0.1 | ||
| 2024-Apr-08 Mon | 1.51 | 1.51 | 1.4825 | 1.5 | 9,466,620 | ### | ### | ### | 0.1 |
| 2024-Apr-05 Fri | 1.49 | 1.52 | ### | 1.5 | 73.8 | 73.8 | 0.1 | ||
| 2024-Apr-04 Thu | ### | 1.585 | ### | 1.54 | 82.0 | 82.0 | ### | ||
| 2024-Apr-03 Wed | 1.47 | 1.485 | 1.44 | 1.475 | 16,752,477 | ### | ### | ### | 0.1 |
| 2024-Apr-02 Tue | 1.44 | 1.4775 | 1.44 | 1.47 | 14,905,678 | 21,743,657 | 80.6 | 80.6 | ### |
| 2024-Mar-28 Thu | ### | 1.44 | 1.385 | 1.42 | 29,633,977 | ### | 76.4 | 76.4 | ### |
| 2024-Mar-27 Wed | ### | 1.345 | ### | ### | 9,417,780 | 6,333,457 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | 1.3425 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Mar-25 Mon | ### | 1.325 | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 1.275 | 1.3125 | 1.255 | ### | 20,531,678 | 26,357,541 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 1.27 | ### | 1.26 | 1.275 | 24,817,350 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 1.27 | 1.29 | 1.2525 | 1.255 | 21,390,824 | 27,193,085 | ### | ### | ### |
| 2024-Mar-18 Mon | 1.25 | ### | 1.245 | 1.255 | 73.4 | 73.4 | ### | ||
| 2024-Mar-15 Fri | 1.25 | 1.26 | 1.22 | 1.22 | 55,039,641 | 68,249,154 | 17.3 | 17.3 | 0.1 |
| 2024-Mar-14 Thu | 1.255 | 1.275 | 1.255 | 1.26 | 72.9 | 72.9 | ### | ||
| 2024-Mar-13 Wed | 1.255 | 1.2675 | 1.23 | ### | 14,692,642 | ### | 21.1 | 21.1 | 0.0 |
| 2024-Mar-12 Tue | 1.24 | 1.2975 | 1.23 | 1.27 | 82.8 | 82.8 | ### | ||
| 2024-Mar-11 Mon | 1.2 | 1.2175 | 1.175 | 1.175 | 10,620,940 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | 1.225 | ### | 1.22 | 14,265,887 | 8,737,855 | ### | ### | 0.1 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 19,932,573 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 1.0725 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 1.075 | ### | 1.075 | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | 1.075 | ### | 15,633,176 | ### | 26.8 | 26.8 | 0.0 |
| 2024-Mar-01 Fri | 1.075 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 1.0675 | 1.045 | 1.055 | 16,197,289 | 17,108,386 | ### | ### | 0.1 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 19,641,026 | 0 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 1.055 | 1.055 | 0.985 | ### | 22,556,052 | 23,007,173 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 1.0575 | ### | 85.7 | 85.7 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | 1.0075 | ### | 5,864,580 | 2,954,282 | 25.0 | 25.0 | 0.0 |
Basic Bottom of Page