Alcoa Corp Historical Data - 1AA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Alcoa Corp (1AA)
Alcoa Corp (1AA) Historical

Alcoa Corp (1AA)

34.70

0.00

( 0.00% )

Updated: 23:50:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	1.90895741557	34.05	34.7	33	187	34.23109103	DE
4	-1.265	-3.51730849437	35.965	39.515	33	140	35.39558333	DE
12	-7.075	-16.9359664871	41.775	44.425	33	193	40.23871939	DE
26	8.5	32.4427480916	26.2	44.425	26.2	183	37.81422892	DE
52	8.9	34.496124031	25.8	44.425	23.28	167	35.99757385	DE
156	7.34	26.8274853801	27.36	44.425	23.28	208	33.20270971	DE
260	7.34	26.8274853801	27.36	44.425	23.28	208	33.20270971	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738342500	34.7	0.7	2.04	34.7	34.7	34.7	300
1738256100	34.005	0.47	1.40	34.005	34.005	34.005	34
1738169700	33.534999	-0.52	-1.51	33	33.534999	33	113
1738083300	34.05	0	0.00	34.05	34.05	34.05	0
1737996900	34.05	-1.44	-4.04	34.05	34.05	34.05	300
1737737700	35.485	0	0.00	35.485	35.485	35.485	18
1737651300	35.485	-2.56	-6.72	36.44	36.44	35.485	99
1737564900	38.04	0	0.00	38.04	38.04	38.04	0
1737478500	38.04	0	0.00	38.04	38.04	38.04	0
1737392100	38.04	0.57	1.53	39.515	39.515	38.04	179
1737132900	37.465	0	0.00	37.465	37.465	37.465	0
1737046500	37.465	1.5	4.17	37.465	37.465	37.465	175
1736960100	35.965	0	0.00	35.965	35.965	35.965	0
1736873700	35.965	1.16	3.32	35.965	35.965	35.965	42
1736787300	34.81	0	0.00	34.81	34.81	34.81	0
1736528100	34.81	0	0.00	34.81	34.81	34.81	0
1736441700	34.81	0	0.00	34.81	34.81	34.81	0
1736355300	34.81	0	0.00	34.81	34.81	34.81	0
1736268900	34.81	0	0.00	34.81	34.81	34.81	0
1736182500	34.81	0	0.00	34.81	34.81	34.81	0
1735923300	34.81	-1.95	-5.30	35.465	35.465	34.81	49
1735836900	36.76	0	0.00	36.76	36.76	36.76	0
1735577700	36.76	0	0.00	36.76	36.76	36.76	0
1735318500	36.76	1.41	3.97	38.29	38.29	36.76	49
1734972900	35.355	0	0.00	35.355	35.355	35.355	0
1734713700	35.355	-1.28	-3.49	35.355	35.355	35.355	120
1734627300	36.635	0	0.00	36.635	36.635	36.635	0
1734540900	36.635	-3.21	-8.04	36.145	36.635	35.88	70
1734454500	39.84	0	0.00	39.84	39.84	39.84	0
1734368100	39.84	0	0.00	39.84	39.84	39.84	0
1734108900	39.84	0	0.00	39.84	39.84	39.84	0
1734022500	39.84	0	0.00	39.84	39.84	39.84	0
1733936100	39.84	0	0.00	39.84	39.84	39.84	0
1733849700	39.84	-3.52	-8.11	39.84	39.84	39.84	12
1733763300	43.355	0	0.00	43.355	43.355	43.355	0
1733504100	43.355	0	0.00	43.355	43.355	43.355	0
1733417700	43.355	-0.65	-1.47	43.355	43.355	43.355	200
1733331300	44	0	0.00	44	44	44	0
1733244900	44	0	0.00	44	44	44	0
1733158500	44	-0.05	-0.10	44	44	44	20
1732899300	44.045	0.77	1.78	43.795	44.045	43.795	210
1732812900	43.275	0	0.00	43.275	43.275	43.275	0
1732726500	43.275	-1.15	-2.59	43.275	43.275	43.275	105
1732640100	44.425	0	0.00	44.425	44.425	44.425	0
1732553700	44.425	0	0.00	44.425	44.425	44.425	0
1732294500	44.425	1.1	2.54	44.2	44.425	44.2	200
1732208100	43.325	0	0.00	43.325	43.325	43.325	0
1732121700	43.325	0.68	1.59	43.21	43.58	43.21	504
1732035300	42.645	1.98	4.86	42.8	42.8	42.645	32
1731948900	40.67	-2.02	-4.72	43.68	43.68	40.67	837
1731689700	42.685	3.71	9.50	41.995	42.685	41.995	1125
1731603300	38.98	-2.8	-6.69	38.98	38.98	38.98	20
1731516900	41.775	0	0.00	41.775	41.775	41.775	0
1731430500	41.775	0	0.00	41.775	41.775	41.775	0
1731344100	41.775	0.87	2.11	41.775	41.775	41.775	5
1731084900	40.91	-2.43	-5.61	41.49	41.49	40.91	164
1730998500	43.34	6.39	17.29	42.605	43.34	42.605	200
1730912100	36.95	0	0.00	36.95	36.95	36.95	0
1730825700	36.95	0	0.00	36.95	36.95	36.95	0
1730739300	36.95	0	0.00	36.95	36.95	36.95	0

Delayed Upgrade Clock

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