We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Kaiser Aluminum Corporation | NASDAQ:KALU | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -2.34 | -2.56% | 89.20 | 86.75 | 103.68 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 90.71 | 88.09 | 89.85 | 136,874 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 89.20 | -2.34 | -2.56% | 88.09 | 90.71 | 136,874 |
| 13 Jun 2024 | 91.54 | -1.10 | -1.19% | 90.50 | 92.88 | 109,153 |
| 12 Jun 2024 | 92.64 | 1.60 | 1.76% | 92.59 | 94.97 | 127,789 |
| 11 Jun 2024 | 91.04 | -1.04 | -1.13% | 88.88 | 91.795 | 124,646 |
| 10 Jun 2024 | 92.08 | 1.06 | 1.16% | 89.66 | 92.30 | 116,212 |
| 07 Jun 2024 | 91.02 | -2.32 | -2.49% | 90.01 | 92.36 | 104,658 |
| 06 Jun 2024 | 93.34 | 2.04 | 2.23% | 91.25 | 95.30 | 143,470 |
| 05 Jun 2024 | 91.30 | -0.76 | -0.83% | 90.95 | 92.485 | 201,409 |
| 04 Jun 2024 | 92.06 | -3.95 | -4.11% | 91.33 | 94.7225 | 107,204 |
| 03 Jun 2024 | 96.01 | -1.79 | -1.83% | 95.89 | 99.1201 | 87,152 |
| 31 May 2024 | 97.80 | -1.69 | -1.70% | 96.68 | 100.4925 | 138,307 |
| 30 May 2024 | 99.49 | 1.57 | 1.60% | 97.25 | 99.60 | 86,366 |
| 29 May 2024 | 97.92 | -0.02 | -0.02% | 95.8815 | 98.79 | 120,989 |
| 28 May 2024 | 97.94 | 2.25 | 2.35% | 95.895 | 97.99 | 136,205 |
| 24 May 2024 | 95.69 | 0.25 | 0.26% | 95.145 | 96.6825 | 100,221 |
| 23 May 2024 | 95.44 | -0.24 | -0.25% | 94.32 | 96.46 | 139,167 |
| 22 May 2024 | 95.68 | -4.75 | -4.73% | 95.63 | 99.23 | 121,118 |
| 21 May 2024 | 100.43 | 0.36 | 0.36% | 99.27 | 102.35 | 160,960 |
| 20 May 2024 | 100.07 | -0.91 | -0.90% | 100.07 | 102.42 | 100,333 |
| 17 May 2024 | 100.98 | 2.36 | 2.39% | 99.39 | 102.26 | 168,097 |
| 16 May 2024 | 98.62 | -2.58 | -2.55% | 98.42 | 100.84 | 111,175 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 91.12 | 94.97 | 88.09 | 91.69 | 116,492 | -1.92 | -2.11% |
| 1 Month | 99.39 | 102.42 | 88.09 | 95.41 | 125,971 | -10.19 | -10.25% |
| 3 Months | 81.43 | 102.42 | 80.37 | 92.71 | 151,383 | 7.77 | 9.54% |
| 6 Months | 66.82 | 102.42 | 59.52 | 80.99 | 148,459 | 22.38 | 33.49% |
| 1 Year | 71.25 | 102.42 | 53.665 | 76.36 | 120,049 | 17.95 | 25.19% |
| 3 Years | 133.20 | 137.63 | 53.665 | 83.98 | 126,948 | -44.00 | -33.03% |
| 5 Years | 93.97 | 141.07 | 50.49 | 86.60 | 123,903 | -4.77 | -5.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
