Alcoa Corp Historical Data - 185 | 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
Germany
TG
Alcoa Corp (185)
Alcoa Corp (185) Historical

Alcoa Corp (185)

35.955

0.105

( 0.29% )

Updated: 23:10:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.945	2.69922879177	35.01	37.17	34.09	4865	35.80382523	DE
4	0.22	0.615642927102	35.735	38.96	32.705	3326	35.92034777	DE
12	-7.09	-16.4711348589	43.045	45.655	32.705	2350	37.46588507	DE
26	7.775	27.590489709	28.18	45.655	25.365	2382	35.79507884	DE
52	11.175	45.0968523002	24.78	45.655	22.9	2422	34.2463711	DE
156	-28.745	-44.42812983	64.7	88.66	21.86	2420	42.13162877	DE
260	21.181	143.366725328	14.774	88.66	5.102	2311	37.77016341	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739309220	36.01	0.07	0.21	36.705	36.795	36	4284
1739222820	35.935	0.86	2.44	35.435	37.17	35.045	17010
1738963620	35.08	0.78	2.29	34.835	36.32	34.835	1713
1738877220	34.295	-0.13	-0.36	35.33	35.33	34.09	417
1738790820	34.42	-0.59	-1.69	35.01	35.225	34.42	900
1738704420	35.01	1.02	2.99	34.085	35.01	33.61	749
1738618020	33.994999	0.21	0.62	33	33.994999	32.705	4776
1738358820	33.784999	-0.38	-1.10	33.79	34.515	33.784999	200
1738272420	34.159999	0.48	1.43	34.435	34.435	33.715	201
1738186020	33.68	0.87	2.65	32.755	33.68	32.755	1924
1738099620	32.81	-0.88	-2.61	33.64	33.64	32.75	1385
1738013220	33.69	-1.37	-3.91	34.895	35.38	33.25	2650
1737754020	35.06	-1.17	-3.22	36.17	36.25	34.88	4413
1737667620	36.225	-1.07	-2.86	37.299999	37.39	34.945	9429
1737581220	37.29	-0.3	-0.80	37.6	38.155	37.205	5807
1737494820	37.59	-1.37	-3.52	38.315	38.445	37.5	517
1737408420	38.96	0.53	1.38	38	38.96	38	1735
1737149220	38.43	0.63	1.65	38.244999	38.695	38	1704
1737062820	37.805	0.77	2.09	37.49	37.945	37.49	4042
1736976420	37.03	1.47	4.13	35.735	37.03	35.735	2668
1736890020	35.56	0.75	2.15	35.985	35.985	35.049999	2245
1736803620	34.81	-0.23	-0.66	35.44	35.44	34.57	729
1736544420	35.04	-0.13	-0.36	35.18	35.84	34.909999	2477
1736458020	35.165	0.59	1.69	34.445	35.165	34.445	220
1736371620	34.58	-0.15	-0.43	34.875	35	33.81	318
1736285220	34.729999	-0.24	-0.67	35.39	35.595	34.729999	2973
1736198820	34.965	0.24	0.69	34.95	35.52	34.405	3919
1735939620	34.725	-2.44	-6.57	37.025	37.025	34.44	2269
1735853220	37.165	0.77	2.13	36.155	38.015	36.155	866
1735594020	36.39	0.4	1.10	35.67	36.424999	35.51	506
1735334820	35.994999	-0.99	-2.66	37	37	35.994999	1285
1734989220	36.979999	0.38	1.05	36.765	37	36.075	2168
1734730020	36.595	0.98	2.74	35.39	36.77	34.61	3057
1734643620	35.619999	-0.27	-0.75	35.365	35.94	35.34	1890
1734557220	35.89	-1.15	-3.10	36.854999	37.31	35.78	940
1734470820	37.04	-0.02	-0.05	36.095	37.04	35.94	1552
1734384420	37.06	-0.21	-0.56	37.65	37.65	37.06	1293
1734125220	37.27	-0.11	-0.28	37.424999	38.034999	36.74	946
1734038820	37.375	-0.35	-0.94	37.979999	38.1	37.369999	2508
1733952420	37.729999	-0.99	-2.56	39.424999	39.52	37.27	2028
1733866020	38.72	-2.1	-5.14	40.055	40.065	38.72	3213
1733779620	40.82	0.45	1.11	40.72	42.17	40.055	1981
1733520420	40.369999	-3.1	-7.13	43.2	43.2	39.31	3208
1733434020	43.47	-0.02	-0.05	43.98	44.105	42.865	1737
1733347620	43.49	0.03	0.07	43.115	43.69	43.11	242
1733261220	43.46	-0.16	-0.36	43.055	43.96	43.055	1844
1733174820	43.615	-0.6	-1.36	44.365	44.5	43.025	3180
1732915620	44.215	0.19	0.42	43.5	44.215	43.01	933
1732829220	44.03	0.83	1.92	43.405	44.03	43.405	397
1732742820	43.2	-2.05	-4.53	44.71	45.655	43.01	2080
1732656420	45.25	0.27	0.60	45.09	45.35	44.655	3592
1732570020	44.98	1.1	2.51	43.805	45.015	43.235	2478
1732310820	43.88	-0.53	-1.18	44.505	44.505	43.765	1711
1732224420	44.405	1.18	2.73	43.68	44.405	43.05	878
1732138020	43.225	0.32	0.75	43.045	43.995	43.045	1059
1732051620	42.905	2	4.89	41.18	42.905	41.18	1749
1731965220	40.905	-1.61	-3.78	42.17	42.515	40.905	1806
1731705960	42.51	3.41	8.72	39.31	42.77	39.19	2247
1731619560	39.1	0.51	1.31	38.325	39.1	38.325	304
1731533160	38.595	0.51	1.34	38.799999	38.885	38.47	1168
1731446820	38.085	-2.64	-6.49	41.435	41.435	38.085	1797

African Development Bank

Societe Generale Effekten

S&P 500 5x Daily Leveraged

Roadside Real Estate

Vontobel Financial Produ...

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