Stock Trading: www.OzSuper.com Logo 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 Tue 26-Mar-17 03:53:32 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...

     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 .. Monday 16th 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


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
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
2024-Feb-22 Thu ### ### ### ### 27.2 27.2 0.0
2024-Feb-21 Wed ### ### ### ### 12,796,943 0 78.9 78.9 0.0
2024-Feb-20 Tue ### ### 1.025 ### ### ### 0.0
2024-Feb-19 Mon ### ### 1.0675 1.075 5,072,147 2,707,258 26.7 26.7 ###
2024-Feb-16 Fri ### ### 1.0675 1.085 6,730,822 3,592,576 76.3 76.3 0.1
2024-Feb-15 Thu 1.085 ### 1.055 ### ### ### 0.0
2024-Feb-14 Wed ### 1.075 1.045 1.075 5,701,259 ### ### ### ###
2024-Feb-13 Tue ### 1.1075 ### ### 25.1 25.1 0.0
2024-Feb-12 Mon ### ### ### ### 3,369,683 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 5,478,671 0 ### ### 0.0
2024-Feb-08 Thu ### 1.1275 ### ### ### ### 0.0
2024-Feb-07 Wed 1.075 ### ### ### 88.3 88.3 0.0
2024-Feb-06 Tue ### 1.075 1.0375 1.055 6,026,879 ### ### ### 0.1
2024-Feb-05 Mon 1.125 ### ### ### 4,500,973 0 ### ### 0.0
2024-Feb-02 Fri 1.125 ### ### ### 8,174,756 0 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 17,511,555 0 ### ### 0.0
2024-Jan-31 Wed ### ### ### ### 9,004,245 0 88.2 88.2 0.0
2024-Jan-30 Tue ### 1.175 1.125 ### 14.4 14.4 0.0
2024-Jan-29 Mon ### 1.1675 ### ### 91.5 91.5 0.0
2024-Jan-25 Thu ### ### ### ### 83.6 83.6 0.0
2024-Jan-24 Wed 1.075 1.1125 1.0725 ### 8,858,552 ### ### ### 0.0
2024-Jan-23 Tue ### ### 1.045 ### 8,043,778 4,202,874 82.4 82.4 0.0
2024-Jan-22 Mon ### 1.045 ### ### 11,170,574 5,836,624 94.2 94.2 0.0
2024-Jan-19 Fri 1 ### ### ### 8,383,174 0 75.5 75.5 0.0
2024-Jan-18 Thu ### ### ### 0.975 12,646,521 0 27.2 27.2 ###
2024-Jan-17 Wed ### ### 1 1 ### ### ###
2024-Jan-16 Tue ### ### 1.025 1.045 11,459,888 ### ### ### 0.1
2024-Jan-15 Mon 1.085 ### ### 1.055 12,030,449 0 ### ### 0.1
2024-Jan-12 Fri ### ### 1.0825 ### 17,529,381 9,487,777 15.7 15.7 0.0
2024-Jan-11 Thu 1.145 ### 1.1025 ### ### ### 0.0
2024-Jan-10 Wed ### 1.155 ### ### 32,367,280 ### ### ### 0.0
2024-Jan-09 Tue ### 0.985 ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 0.89 ### 85.2 85.2 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### 0.9225 0.8825 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### 0.925 85.6 85.6 ###
2024-Jan-02 Tue ### ### 0.9075 ### 5,532,520 2,510,380 82.8 82.8 0.0
2023-Dec-29 Fri ### 0.925 ### ### 8,724,682 ### 19.3 19.3 0.0
2023-Dec-28 Thu ### ### ### ### 23.3 23.3 0.0
2023-Dec-27 Wed ### 0.9225 0.8975 ### 6,281,345 5,716,023 ### ### 0.0
2023-Dec-22 Fri 0.89 0.8975 0.875 ### 7,917,889 7,017,229 ### ### 0.0
2023-Dec-21 Thu 0.885 ### 0.87 0.88 12,293,945 ### 30.5 30.5 0.1
2023-Dec-20 Wed ### ### 0.8925 ### 7,570,024 3,378,123 9.7 9.7 0.0
2023-Dec-19 Tue ### ### 0.88 ### 7,460,087 ### 26.8 26.8 0.0
2023-Dec-18 Mon ### ### 0.8825 ### 8,249,884 ### ### ### 0.0
2023-Dec-15 Fri ### ### 0.89 0.89 ### ### ###
2023-Dec-14 Thu 0.83 0.88 ### 0.875 ### ### 0.1
2023-Dec-13 Wed 0.775 ### 0.77 ### 91.3 91.3 0.0
2023-Dec-12 Tue 0.78 0.79 0.76 0.785 9,985,885 ### 77.0 77.0 ###
2023-Dec-11 Mon ### 0.82 0.78 0.785 6,324,755 ### ### ### ###
2023-Dec-08 Fri 0.81 0.83 0.8025 0.81 62.8 62.8 0.1
2023-Dec-07 Thu 0.775 0.825 0.77 0.81 91.1 91.1 0.1
2023-Dec-06 Wed 0.725 0.785 0.725 0.78 ### ### 0.1
2023-Dec-05 Tue 0.77 0.77 0.73 0.73 10.6 10.6 0.1
2023-Dec-04 Mon 0.73 0.7575 0.72 0.745 ### ### ###
2023-Dec-01 Fri 0.73 0.73 ### 0.71 4,895,172 ### 18.0 18.0 ###
2023-Nov-30 Thu 0.755 0.76 ### 0.73 11.6 11.6 0.1
2023-Nov-29 Wed 0.73 0.7525 0.73 0.74 9,943,056 ### 78.7 78.7 0.1
2023-Nov-28 Tue 0.71 0.7375 0.7 0.73 11,698,288 8,408,144 85.8 85.8 0.1
2023-Nov-27 Mon 0.71 0.725 0.7075 ### 3,940,159 ### 83.2 83.2 0.0
2023-Nov-24 Fri ### 0.71 0.685 ### 3,885,571 2,710,185 ### ### 0.0
2023-Nov-23 Thu 0.71 ### 0.685 ### 8,159,187 2,794,521 17.6 17.6 0.0
2023-Nov-22 Wed 0.71 ### 0.7 ### 79.2 79.2 0.0
2023-Nov-21 Tue ### 0.725 ### 0.71 14,257,641 ### ### ### ###
2023-Nov-20 Mon 0.71 0.7125 ### 0.7 29.4 29.4 ###
2023-Nov-17 Fri ### 0.7275 ### 0.71 17,049,074 ### 29.1 29.1 ###
2023-Nov-16 Thu 0.775 0.7775 0.725 0.725 6.2 6.2 ###
2023-Nov-15 Wed 0.77 0.78 0.7575 0.77 10,827,387 8,323,553 ### ### 0.1
2023-Nov-14 Tue 0.745 0.7525 0.73 0.75 ### ### ###
2023-Nov-13 Mon 0.725 0.74 ### ### 83.7 83.7 0.0
2023-Nov-10 Fri ### ### ### 0.725 15,661,277 0 ### ### ###
2023-Nov-09 Thu 0.75 0.77 0.74 0.745 33.8 33.8 ###
2023-Nov-08 Wed ### 0.77 0.74 0.76 ### ### 0.1
2023-Nov-07 Tue 0.79 0.7975 0.77 0.775 8,275,870 ### 17.5 17.5 0.1
2023-Nov-06 Mon ### 0.8075 0.785 0.79 11,625,089 9,256,477 22.2 22.2 ###
2023-Nov-03 Fri 0.8 ### 0.77 0.8 61.1 61.1 0.1
2023-Nov-02 Thu 0.775 ### 0.775 0.785 13,743,658 ### 74.7 74.7 ###
2023-Nov-01 Wed 0.78 0.8 ### 0.77 ### ### 0.1
2023-Oct-31 Tue 0.825 0.84 0.775 0.78 16,651,787 ### 8.7 8.7 0.1
2023-Oct-30 Mon 0.8 ### 0.79 ### ### ### 0.0
2023-Oct-27 Fri 0.775 ### 0.7675 0.81 ### ### 0.1
2023-Oct-26 Thu 0.755 0.78 0.75 0.77 6,576,273 5,030,848 ### ### 0.1
2023-Oct-25 Wed ### 0.77 0.745 ### 10,183,053 ### ### ### 0.0
2023-Oct-24 Tue 0.78 ### 0.755 0.76 ### ### 0.1
2023-Oct-23 Mon 0.8 0.82 ### 0.78 ### ### 0.1
2023-Oct-20 Fri ### 0.875 0.81 0.81 5.7 5.7 0.1
2023-Oct-19 Thu ### 0.945 0.89 0.89 ### ### ###
2023-Oct-18 Wed ### 0.975 0.9525 ### 3,876,573 3,736,047 28.1 28.1 0.0
2023-Oct-17 Tue ### 0.985 ### ### 6,353,086 ### ### ### 0.0
2023-Oct-16 Mon ### 0.975 ### ### 8,933,173 4,354,921 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 4,682,320 0 16.0 16.0 0.0
2023-Oct-12 Thu ### ### ### ### 8,066,126 0 ### ### 0.0
2023-Oct-11 Wed ### 0.975 ### ### 10,166,574 ### 22.2 22.2 0.0
2023-Oct-10 Tue ### ### ### 0.945 84.6 84.6 0.1
2023-Oct-09 Mon ### 0.9325 ### ### ### ### 0.0
2023-Oct-06 Fri ### 0.9325 ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 5,398,426 0 66.4 66.4 0.0
2023-Oct-04 Wed ### 0.925 0.9025 ### 5,870,771 ### 34.5 34.5 0.0
2023-Oct-03 Tue 0.945 ### 0.925 0.925 24.0 24.0 ###
2023-Oct-02 Mon ### 0.9825 0.9575 ### ### ### 0.0
2023-Sep-29 Fri ### 0.9725 0.9475 0.955 11,370,986 10,916,146 ### ### 0.1
2023-Sep-28 Thu ### ### ### ### 68.1 68.1 0.0
2023-Sep-27 Wed ### ### ### 0.955 4,713,176 0 ### ### 0.1
2023-Sep-26 Tue 1 1 0.9625 ### 24.6 24.6 0.0
2023-Sep-25 Mon ### ### ### ### 3,093,749 0 ### ### 0.0
2023-Sep-22 Fri 0.985 ### 0.985 ### 6,290,228 ### ### ### 0.0
2023-Sep-21 Thu 1 ### 0.9925 ### 7,793,046 ### 81.2 81.2 0.0
2023-Sep-20 Wed ### ### 0.9925 ### 12,834,377 6,369,059 ### ### 0.0
2023-Sep-19 Tue ### 1.045 ### ### 28.7 28.7 0.0
2023-Sep-18 Mon 1.025 1.0625 1.025 ### 88.9 88.9 0.0
2023-Sep-15 Fri ### ### 1.0325 ### 30.0 30.0 0.0
2023-Sep-14 Thu ### 1.0325 ### 1.025 ### ### ###
2023-Sep-13 Wed ### ### ### ### ### ### 0.0


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 2026-03-17 15:53:32 thru 2026-03-17 15:53:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000