(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 .. Thursday 19th 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 >>

Server processing from 2026-03-20 04:51:13 thru 2026-03-20 04:51:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000