Alcoa Corporation (ASX:AAI)
Australia
· Delayed Price · Currency is AUD 48.46
-0.02 (-0.04%)
Sep 26, 2025, 4:10 PM AEST
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.00 | 48.46 | 47.76 | 48.46 | 48.46 | -0.04% | 160,685 |
| Sep 25, 2025 | 47.19 | 48.48 | 47.16 | 48.48 | 48.48 | 2.21% | 291,786 |
| Sep 24, 2025 | 47.52 | 47.91 | 47.40 | 47.43 | 47.43 | -3.58% | 274,966 |
| Sep 23, 2025 | 49.13 | 49.53 | 49.13 | 49.19 | 49.19 | - | 50,664 |
| Sep 22, 2025 | 49.25 | 49.60 | 49.11 | 49.19 | 49.19 | -0.65% | 33,657 |
| Sep 19, 2025 | 49.79 | 49.97 | 49.51 | 49.51 | 49.51 | -0.24% | 240,932 |
| Sep 18, 2025 | 49.67 | 49.85 | 49.21 | 49.63 | 49.63 | -0.60% | 126,854 |
| Sep 17, 2025 | 50.35 | 50.35 | 49.80 | 49.93 | 49.93 | -1.19% | 264,094 |
| Sep 16, 2025 | 50.50 | 50.53 | 50.06 | 50.53 | 50.53 | 0.04% | 47,246 |
| Sep 15, 2025 | 49.53 | 50.55 | 49.53 | 50.51 | 50.51 | 3.08% | 110,713 |
| Sep 12, 2025 | 48.07 | 49.00 | 48.04 | 49.00 | 49.00 | 4.72% | 157,131 |
| Sep 11, 2025 | 46.52 | 46.94 | 46.50 | 46.79 | 46.79 | -1.16% | 219,853 |
| Sep 10, 2025 | 47.65 | 47.65 | 47.22 | 47.34 | 47.34 | -1.85% | 162,853 |
| Sep 9, 2025 | 48.50 | 49.00 | 48.18 | 48.23 | 48.23 | -0.56% | 92,303 |
| Sep 8, 2025 | 48.35 | 48.71 | 48.19 | 48.50 | 48.50 | 1.17% | 137,612 |
| Sep 5, 2025 | 47.32 | 48.11 | 47.24 | 47.94 | 47.94 | 1.57% | 1,392,039 |
| Sep 4, 2025 | 47.05 | 47.76 | 47.05 | 47.20 | 47.20 | 1.64% | 1,759,998 |
| Sep 3, 2025 | 47.07 | 47.38 | 46.44 | 46.44 | 46.44 | -4.33% | 1,911,008 |
| Sep 2, 2025 | 48.51 | 48.73 | 48.26 | 48.54 | 48.54 | 0.31% | 107,525 |
| Sep 1, 2025 | 48.52 | 49.09 | 48.08 | 48.39 | 48.39 | -0.72% | 50,108 |
| Aug 29, 2025 | 48.51 | 49.01 | 48.34 | 48.74 | 48.74 | 0.47% | 131,815 |
| Aug 28, 2025 | 48.74 | 49.08 | 48.51 | 48.51 | 48.51 | -1.04% | 60,048 |
| Aug 27, 2025 | 49.03 | 49.21 | 48.70 | 49.02 | 49.02 | 1.28% | 88,834 |
| Aug 26, 2025 | 48.74 | 49.13 | 48.36 | 48.40 | 48.40 | -0.90% | 381,443 |
| Aug 25, 2025 | 48.90 | 49.07 | 48.22 | 48.84 | 48.84 | 6.61% | 125,407 |
| Aug 22, 2025 | 46.16 | 46.18 | 45.75 | 45.81 | 45.81 | -0.02% | 47,733 |
| Aug 21, 2025 | 46.08 | 46.08 | 45.47 | 45.82 | 45.82 | -0.78% | 84,577 |
| Aug 20, 2025 | 45.94 | 46.44 | 45.86 | 46.18 | 46.18 | 1.67% | 68,796 |
| Aug 19, 2025 | 45.65 | 45.85 | 45.26 | 45.42 | 45.42 | -5.37% | 81,874 |
| Aug 18, 2025 | 47.92 | 48.36 | 47.78 | 48.00 | 48.00 | -1.86% | 49,677 |
| Aug 15, 2025 | 48.51 | 48.91 | 48.48 | 48.91 | 48.91 | 0.95% | 126,113 |
| Aug 14, 2025 | 48.85 | 49.00 | 48.19 | 48.45 | 48.45 | -0.02% | 47,613 |
| Aug 13, 2025 | 47.75 | 48.83 | 47.67 | 48.46 | 48.46 | 7.02% | 85,798 |
| Aug 12, 2025 | 45.44 | 45.94 | 45.13 | 45.28 | 45.28 | -3.52% | 139,598 |
| Aug 11, 2025 | 46.70 | 47.36 | 46.07 | 46.93 | 46.93 | 0.45% | 145,863 |
| Aug 8, 2025 | 45.77 | 46.85 | 45.77 | 46.72 | 46.56 | 1.57% | 45,044 |
| Aug 7, 2025 | 45.95 | 46.23 | 45.66 | 46.00 | 45.85 | -0.97% | 392,542 |
| Aug 6, 2025 | 46.16 | 46.67 | 46.02 | 46.45 | 46.30 | 1.09% | 194,047 |
| Aug 5, 2025 | 45.65 | 46.49 | 45.57 | 45.95 | 45.80 | 2.36% | 321,820 |
| Aug 4, 2025 | 44.60 | 44.89 | 44.27 | 44.89 | 44.74 | -3.79% | 241,848 |
| Aug 1, 2025 | 46.96 | 47.41 | 46.37 | 46.66 | 46.51 | -0.13% | 207,559 |
| Jul 31, 2025 | 46.28 | 46.92 | 46.28 | 46.72 | 46.56 | -0.81% | 313,525 |
| Jul 30, 2025 | 46.62 | 47.23 | 46.59 | 47.10 | 46.94 | 0.28% | 42,836 |
| Jul 29, 2025 | 47.00 | 47.18 | 46.77 | 46.97 | 46.81 | -0.36% | 50,173 |
| Jul 28, 2025 | 47.15 | 47.40 | 46.79 | 47.14 | 46.98 | -2.02% | 194,494 |
| Jul 25, 2025 | 48.90 | 48.90 | 47.94 | 48.11 | 47.95 | -1.92% | 101,846 |
| Jul 24, 2025 | 48.90 | 49.30 | 48.43 | 49.05 | 48.89 | 0.31% | 186,822 |
| Jul 23, 2025 | 48.60 | 50.25 | 48.60 | 48.90 | 48.74 | 2.30% | 229,227 |
| Jul 22, 2025 | 47.94 | 48.06 | 47.42 | 47.80 | 47.64 | 1.16% | 78,951 |
| Jul 21, 2025 | 46.30 | 47.30 | 46.25 | 47.25 | 47.09 | 3.10% | 123,091 |