Alcoa Corporation (0HCB.L) LSE

29.68

-1.563(-5.00%)

Updated at August 18 07:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.8231.2431.2431.8230.9938,276
August 14, 202531.6313131.830.5429,840
August 13, 202531.6931.5531.5531.7431.0834,610
August 12, 202529.3331.131.131.2929.3314,293
August 11, 202530.5629.5329.4330.5629.4756,668
August 08, 202530.430.130.130.8729.9943,237
August 07, 202529.829.3229.3230.229.0649,464
August 06, 202529.8229.7629.7630.5629.678,724
August 05, 202529.7729.4529.4529.7728.8628,129
August 04, 202529.0529.0329.0329.2828.5449,703
August 01, 202530.2328.528.530.2328.3334,998
July 31, 202530.0129.9629.9630.6729.663,660
July 30, 202530.730.130.130.829.859,209
July 29, 202530.7430.6630.6630.8330.132,854
July 28, 202531.02313131.2830.2542,675
July 25, 202531.7931.0831.0831.7930.438,432
July 24, 202532.4231.4431.4432.4231.399,420
July 23, 202532.3331.8331.8332.631.6727,166
July 22, 202531.0131.4531.4531.9431.0133,136
July 21, 202530.6531.431.431.830.6572,944
July 18, 202529.830.2630.2630.5629.3311,762
July 17, 202528.6629.7229.7230.3428.2892,175
July 16, 202528.528.4828.5328.8928.1659,863
July 15, 202529.7929.4329.4330.1128.5854,385
July 14, 202530.9129.629.630.9529.2254,723
July 11, 202531.3530.8430.8431.3530.6753,135
July 10, 202530.831.7231.7231.9430.7537,554
July 09, 202530.7430.7330.7330.9530.3615,394
July 08, 202530.0230.8130.8130.953036,960
July 07, 202530.8130.5230.5230.8930.0911,495
July 03, 202531.5831.3331.3331.631.1644,753
July 02, 202530.3331.231.231.6230.3365,333
July 01, 202529.6530.3230.3230.6829.5930,973
June 30, 202528.5129.3629.3629.9928.516,956
June 27, 202530.0829.3729.3730.1829.3638,464
June 26, 202528.2930.1930.1930.2328.0133,183
June 25, 202528.5528.2628.2628.9828.2479,549
June 24, 202528.9729.0129.0129.1428.2365,425
June 23, 202527.528.2128.2128.4227.537,254
June 20, 202527.8928.0728.0728.6827.854,813
June 18, 202528.9828.5128.5128.9828.1931,908
June 17, 202528.9329.1629.1629.3628.8113,905
June 16, 202528.628.9428.9429.0828.5547,008
June 13, 202528.1528.2928.2928.6428.0511,715
June 12, 202528.5228.7528.7528.76285,731
June 11, 202528.7528.9928.9930.0228.7517,935
June 10, 202528.529.1229.1229.3928.356,679
June 09, 20252828.9228.9228.92284,952
June 06, 202528.2527.8627.8628.3427.786,151
June 05, 202527.728.3828.3828.3827.6818,283
June 04, 202527.7927.5527.5527.9127.3724,989
June 03, 202526.7427.4627.4627.726.0622,410
June 02, 202526.9326.426.426.9325.8513,503
May 30, 202527.2726.8226.8227.2826.6133,815
May 29, 202528.4927.4727.4728.4927.4711,086
May 28, 202528.2628.0128.0128.2927.677,782
May 27, 202528.0628.3228.3228.4928.0625,789
May 23, 202527.4128.0228.0228.327.3316,844
May 22, 202528.1528.2128.2128.3127.576,680
May 21, 202528.528.6228.6229.428.4120,237
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved