Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alcoa Corp | ASX:AAI | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.20 | -2.21% | 53.02 | 52.52 | 54.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 53.61 | 52.93 | 53.01 | 126,101 | 07:50:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 54.22 | -0.60 | -1.09% | 53.95 | 54.53 | 24,262 |
| 21 Mar 2025 | 54.82 | -0.57 | -1.03% | 54.62 | 55.51 | 222,948 |
| 20 Mar 2025 | 55.39 | 2.13 | 4.00% | 54.05 | 55.60 | 196,002 |
| 19 Mar 2025 | 53.26 | -0.76 | -1.41% | 53.09 | 53.57 | 57,543 |
| 18 Mar 2025 | 54.02 | 1.03 | 1.94% | 53.87 | 54.48 | 55,686 |
| 17 Mar 2025 | 52.99 | 1.42 | 2.75% | 52.11 | 52.99 | 65,738 |
| 14 Mar 2025 | 51.57 | -0.30 | -0.58% | 51.13 | 52.17 | 64,619 |
| 13 Mar 2025 | 51.87 | 0.94 | 1.85% | 51.79 | 52.95 | 83,442 |
| 12 Mar 2025 | 50.93 | 1.13 | 2.27% | 50.22 | 51.02 | 98,574 |
| 11 Mar 2025 | 49.80 | -2.40 | -4.60% | 49.02 | 49.96 | 100,693 |
| 10 Mar 2025 | 52.20 | 0.23 | 0.44% | 51.326 | 52.79 | 65,825 |
| 07 Mar 2025 | 51.97 | 0.52 | 1.01% | 32.913 | 52.24 | 344,505 |
| 06 Mar 2025 | 51.45 | 0.74 | 1.46% | 50.909 | 51.45 | 117,148 |
| 05 Mar 2025 | 50.71 | -0.39 | -0.76% | 50.27 | 50.76 | 85,405 |
| 04 Mar 2025 | 51.10 | -3.05 | -5.63% | 50.36 | 51.65 | 46,166 |
| 03 Mar 2025 | 54.15 | 1.09 | 2.05% | 53.15 | 54.15 | 44,357 |
| 28 Feb 2025 | 53.06 | -0.22 | -0.41% | 52.78 | 54.13 | 246,348 |
| 27 Feb 2025 | 53.28 | -0.79 | -1.46% | 53.06 | 53.66 | 91,058 |
| 26 Feb 2025 | 54.07 | -1.20 | -2.17% | 53.82 | 54.50 | 60,980 |
| 25 Feb 2025 | 55.27 | 0.52 | 0.95% | 54.82 | 55.61 | 66,969 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.89 | 55.60 | 52.11 | 54.58 | 119,583 | 0.13 | 0.25% |
| 1 Month | 54.20 | 55.61 | 32.913 | 52.95 | 112,256 | -1.18 | -2.18% |
| 3 Months | 61.00 | 64.61 | 32.913 | 56.14 | 116,808 | -7.98 | -13.08% |
| 6 Months | 49.79 | 73.213 | 32.913 | 61.15 | 178,177 | 3.23 | 6.49% |
| 1 Year | 53.00 | 73.213 | 32.913 | 56.69 | 199,277 | 0.02 | 0.04% |
| 3 Years | 53.00 | 73.213 | 32.913 | 56.69 | 199,277 | 0.02 | 0.04% |
| 5 Years | 53.00 | 73.213 | 32.913 | 56.69 | 199,277 | 0.02 | 0.04% |
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
