UK markets close in 7 hours

Alumina Limited (AWC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.5931-0.0094 (-0.59%)
At close: 03:59PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.59751.60501.58501.59311.59311,394,246
10 May 20241.60001.61001.58501.60251.60251,640,967
09 May 20241.58501.59001.57001.59001.59001,547,079
08 May 20241.61001.61251.59001.59751.59754,152,208
07 May 20241.58751.61501.57001.61251.61251,779,455
06 May 20241.56501.58001.54751.58001.58003,889,466
03 May 20241.54501.56001.54001.55501.55501,209,796
02 May 20241.51001.52001.49501.51501.51503,463,411
01 May 20241.52001.56501.51501.54001.54003,937,720
30 Apr 20241.60001.63001.59001.62001.620015,128,746
29 Apr 20241.53001.60001.52751.58501.58503,590,301
26 Apr 20241.53501.53501.50751.53001.5300755,658
24 Apr 20241.56501.56501.53001.55501.5550739,973
23 Apr 20241.56001.58001.54001.57001.57001,101,832
22 Apr 20241.53001.57001.53001.55001.55001,086,858
19 Apr 20241.52501.53001.50001.51251.51251,385,751
18 Apr 20241.55501.57501.55001.55251.55251,471,643
17 Apr 2024------
16 Apr 20241.54501.57001.53251.56501.56503,744,133
15 Apr 20241.51001.61001.51001.59001.59004,671,547
12 Apr 20241.50001.50501.48001.50001.50005,579,770
11 Apr 20241.49501.51001.48001.50501.50502,998,510
10 Apr 20241.51501.52501.49751.51001.51003,505,309
09 Apr 20241.50001.51001.48501.50501.50501,521,499
08 Apr 20241.50751.51001.48251.49751.49752,387,588
05 Apr 20241.48001.52001.47001.51001.51002,129,938
04 Apr 20241.53001.58501.52001.54251.542544,946,194
03 Apr 20241.47751.48501.44251.47501.47505,754,912
02 Apr 20241.44501.47501.44001.47001.47005,316,468
28 Mar 20241.39001.44001.39001.43001.43005,140,606
27 Mar 20241.32001.34501.32001.34001.34003,057,329
26 Mar 20241.32001.34251.31751.32501.32502,596,684
25 Mar 20241.29501.32501.29001.31001.31002,948,319
22 Mar 20241.27001.31251.25501.30501.30507,890,554
21 Mar 20241.27501.30751.26251.27001.27005,109,106
20 Mar 20241.22251.23001.19501.21501.21503,386,166
19 Mar 20241.26751.29001.25501.26001.26004,374,044
18 Mar 20241.25001.26501.24501.25501.25503,825,990
15 Mar 20241.24001.25751.23251.24001.240013,969,582
14 Mar 20241.26001.27751.25501.26501.26506,844,888
13 Mar 20241.25501.26751.23001.23501.23504,914,908
12 Mar 20241.23001.29501.23001.27001.270010,067,416
11 Mar 20241.19751.21501.17501.18001.18007,845,169
08 Mar 20241.20001.22501.20001.21751.21757,576,670
07 Mar 20241.11251.16001.11251.15501.155016,791,463
06 Mar 20241.08751.10001.07501.09251.09253,806,469
05 Mar 20241.09001.10001.08001.10001.10006,481,376
04 Mar 20241.10751.11001.07501.08501.08503,276,401
01 Mar 20241.08001.11001.08001.10001.10005,764,767
29 Feb 20241.05501.06751.04751.06001.06003,112,604
28 Feb 20241.07501.11251.05001.07001.07004,461,056
27 Feb 20241.04501.04500.98751.03501.03508,872,038
26 Feb 20241.06501.11501.05751.09501.09509,157,519
23 Feb 20241.04251.05001.00501.01001.01007,568,943
22 Feb 20241.04501.06501.04001.05501.05501,761,006
21 Feb 20241.04501.05001.01501.04001.04004,046,406
20 Feb 20241.06501.07001.02751.06001.06001,910,163
19 Feb 20241.08501.10501.06751.07001.0700995,481
16 Feb 20241.06501.09001.06501.08001.08001,154,665
15 Feb 20241.08001.09001.05501.06501.06502,195,624
14 Feb 20241.05001.07501.04251.07001.07001,808,392
13 Feb 20241.09001.10751.08001.08251.08251,656,754
12 Feb 20241.08501.10501.06751.07251.07251,045,825
09 Feb 20241.09001.09251.07001.08251.08251,476,229
08 Feb 20241.11501.12501.09251.09501.09501,559,908
07 Feb 20241.08001.13251.08001.12001.12002,912,320
06 Feb 20241.07501.07501.03751.05501.05502,371,594
05 Feb 20241.13001.13001.09501.09751.09751,555,668
02 Feb 20241.12501.14001.12001.13001.13002,505,410
01 Feb 20241.14501.16001.09501.11001.110016,638,308
31 Jan 20241.12501.17001.12501.16501.16502,776,913
30 Jan 20241.16751.17501.12501.13001.13005,630,461
29 Jan 20241.13001.16751.12001.16251.16253,302,797
25 Jan 20241.10501.13001.09501.12501.12502,656,335
24 Jan 20241.07501.11001.07501.10251.10258,230,141
23 Jan 20241.05501.08001.04751.07001.07003,518,972
22 Jan 20241.00001.04501.00001.04251.04253,179,603
19 Jan 20241.00001.01000.99251.00001.00002,076,287
18 Jan 2024------
17 Jan 20241.03501.04001.00251.00501.00502,372,473
16 Jan 20241.05001.06501.02751.04501.04502,705,396
15 Jan 20241.08501.09001.05001.05501.05503,240,628
12 Jan 20241.12001.12001.08501.09001.09002,514,572
11 Jan 20241.14501.15001.10251.12001.12006,436,258
10 Jan 20241.00751.15501.00751.15001.15006,596,845
09 Jan 20240.92250.98250.90500.98250.98255,411,315
08 Jan 20240.90500.91000.89000.90750.90752,103,232
05 Jan 20240.90500.91500.90000.91000.91001,838,818
04 Jan 20240.90500.92250.88250.90000.90002,421,243
03 Jan 20240.91000.93500.90500.92000.92002,305,090
02 Jan 20240.91000.93000.90500.92250.92251,740,264
29 Dec 20230.91500.92500.90500.90500.90502,488,828
28 Dec 20230.92500.93000.91000.91000.91001,698,938
27 Dec 20230.90500.92250.89500.91000.91002,457,224
22 Dec 20230.88500.89750.87000.89000.89001,176,101
21 Dec 20230.89000.90000.87000.88000.88002,545,653
20 Dec 20230.93500.93500.89500.90500.90503,394,659
19 Dec 20230.90500.90750.88000.90000.90003,670,668
18 Dec 20230.89000.91500.88250.91500.91502,527,511
15 Dec 20230.92000.93500.89250.90000.90007,177,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...