Alcoa Corp Historical Data - 1AA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Alcoa Corp (1AA)

44.425

1.10

(2.54%)

Closed 23 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.43	5.78640314323	41.995	44.425	40.67	625	42.13845276	DE
4	4.105	10.1810515873	40.32	44.425	36.95	322	41.65384831	DE
12	14.955	50.7465218867	29.47	44.425	27.69	265	38.1934722	DE
26	4.1	10.1673899566	40.325	44.425	26.2	215	37.08310394	DE
52	17.065	62.3720760234	27.36	44.425	23.28	224	32.70777619	DE
156	17.065	62.3720760234	27.36	44.425	23.28	224	32.70777619	DE
260	17.065	62.3720760234	27.36	44.425	23.28	224	32.70777619	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730480100	36.95	-3.04	-7.60	36.95	36.95	36.95	271
1730390100	39.99	0	0.00	39.99	39.99	39.99	0
1730303700	39.99	0	0.00	39.99	39.99	39.99	0
1730217300	39.99	0	0.00	39.99	39.99	39.99	0
1730130900	39.99	0	0.00	39.99	39.99	39.99	0
1729871700	39.99	1.06	2.72	40.32	40.32	39.99	59
1729785300	38.93	0	0.00	38.93	38.93	38.93	0
1729698900	38.93	-0.04	-0.10	38.93	38.93	38.93	300
1729612500	38.97	0.04	0.10	38.97	38.97	38.97	15
1729526100	38.93	-0.32	-0.80	38.93	38.93	38.93	257
1729266900	39.245	0	0.00	39.245	39.245	39.245	0
1729180500	39.245	1.25	3.29	39.245	39.245	39.245	10
1729094100	37.995	0	0.00	37.995	37.995	37.995	0
1729007700	37.995	0	0.00	37.995	37.995	37.995	0
1728921300	37.995	3.72	10.84	38.35	38.35	37.995	55
1728662100	34.28	0	0.00	34.28	34.28	34.28	0
1728575700	34.28	0	0.00	34.28	34.28	34.28	0
1728489300	34.28	-1.37	-3.84	34.23	34.28	34.23	630
1728402900	35.65	0	0.00	35.65	35.65	35.65	0
1728316500	35.65	0	0.00	35.65	35.65	35.65	0
1728057300	35.65	0.13	0.35	35.65	35.65	35.65	35
1727970900	35.525	-0.24	-0.67	35.525	35.525	35.525	15
1727884500	35.765	0	0.00	35.765	35.765	35.765	0
1727798100	35.765	0.48	1.35	34.945	35.835	34.81	1369
1727711700	35.29	0	0.00	35.29	35.29	35.29	0
1727452500	35.29	4.98	16.43	35.29	35.29	35.29	30
1727366100	30.31	0	0.00	30.31	30.31	30.31	0
1727279700	30.31	0	0.00	30.31	30.31	30.31	0
1727193300	30.31	0	0.00	30.31	30.31	30.31	0
1727106900	30.31	0	0.00	30.31	30.31	30.31	0
1726847700	30.31	-1.04	-3.32	30.31	30.31	30.31	17
1726761300	31.35	0	0.00	31.35	31.35	31.35	0
1726674900	31.35	0	0.00	31.35	31.35	31.35	0
1726588500	31.35	0	0.00	31.35	31.35	31.35	0
1726502100	31.35	2.92	10.27	30.85	31.38	30.445	324
1726242900	28.43	0.45	1.63	28.43	28.43	28.43	11
1726156500	27.975	0	0.00	27.975	27.975	27.975	0
1726070100	27.975	0	0.00	27.975	27.975	27.975	0
1725983700	27.975	0	0.00	27.975	27.975	27.975	0
1725897300	27.975	0	0.00	27.975	27.975	27.975	0
1725638100	27.975	0	0.00	27.975	27.975	27.975	0
1725551700	27.975	0	0.00	27.975	27.975	27.975	0
1725465300	27.975	-1.5	-5.07	27.69	27.975	27.69	12
1725378900	29.47	0	0.00	29.47	29.47	29.47	0
1725292500	29.47	0	0.00	29.47	29.47	29.47	0
1725033300	29.47	0.24	0.84	29.47	29.47	29.47	340
1724946900	29.225	-1.46	-4.74	29.29	29.29	29.225	20
1724860500	30.68	0	0.00	30.68	30.68	30.68	0
1724774100	30.68	0	0.00	30.68	30.68	30.68	0
1724687700	30.68	0.7	2.33	30.51	30.68	30.51	238
1724428500	29.98	0.98	3.38	29.485	29.98	29.485	44

Henkel AG & Co KGAA

Audalia Resources

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