Alcoa Corporation (ASX:AAI)
Australia
· Delayed Price · Currency is AUD 66.45
+0.84 (1.28%)
At close: Dec 5, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.19 | 66.73 | 66.15 | 66.45 | 66.45 | 1.28% | 117,708 |
| Dec 4, 2025 | 65.81 | 66.78 | 65.61 | 65.61 | 65.61 | 3.88% | 371,278 |
| Dec 3, 2025 | 63.60 | 63.60 | 62.97 | 63.16 | 63.16 | -0.22% | 159,124 |
| Dec 2, 2025 | 62.41 | 63.59 | 62.41 | 63.30 | 63.30 | - | 57,374 |
| Dec 1, 2025 | 63.11 | 63.83 | 63.08 | 63.30 | 63.30 | 0.41% | 137,792 |
| Nov 28, 2025 | 62.07 | 63.34 | 62.06 | 63.04 | 63.04 | -0.22% | 68,777 |
| Nov 27, 2025 | 63.49 | 63.95 | 62.69 | 63.18 | 63.18 | 4.07% | 228,865 |
| Nov 26, 2025 | 60.55 | 61.06 | 60.55 | 60.71 | 60.71 | 1.76% | 170,930 |
| Nov 25, 2025 | 58.43 | 60.00 | 58.43 | 59.66 | 59.66 | 6.21% | 143,583 |
| Nov 24, 2025 | 55.89 | 56.54 | 55.76 | 56.17 | 56.17 | 2.44% | 105,040 |
| Nov 21, 2025 | 56.44 | 56.62 | 54.83 | 54.83 | 54.83 | -4.41% | 324,626 |
| Nov 20, 2025 | 56.75 | 57.77 | 56.75 | 57.36 | 57.36 | 2.74% | 173,397 |
| Nov 19, 2025 | 55.35 | 56.33 | 55.35 | 55.83 | 55.83 | 1.66% | 225,120 |
| Nov 18, 2025 | 55.50 | 55.84 | 54.84 | 54.92 | 54.92 | -5.62% | 197,075 |
| Nov 17, 2025 | 57.94 | 58.40 | 57.34 | 58.19 | 58.19 | -0.73% | 110,873 |
| Nov 14, 2025 | 58.80 | 59.39 | 58.56 | 58.62 | 58.62 | -5.10% | 617,550 |
| Nov 13, 2025 | 60.72 | 61.77 | 60.72 | 61.77 | 61.77 | 6.32% | 884,259 |
| Nov 12, 2025 | 58.28 | 58.30 | 57.37 | 58.10 | 58.10 | -1.79% | 235,404 |
| Nov 11, 2025 | 59.00 | 59.68 | 59.00 | 59.16 | 59.16 | 2.28% | 111,914 |
| Nov 10, 2025 | 57.00 | 58.04 | 57.00 | 57.84 | 57.84 | 2.48% | 113,712 |
| Nov 7, 2025 | 56.50 | 56.98 | 56.00 | 56.44 | 56.44 | 2.30% | 513,597 |
| Nov 6, 2025 | 55.55 | 55.68 | 54.67 | 55.17 | 55.17 | 0.66% | 228,691 |
| Nov 5, 2025 | 54.48 | 54.90 | 54.14 | 54.81 | 54.81 | -3.88% | 105,302 |
| Nov 4, 2025 | 56.37 | 57.59 | 56.30 | 57.02 | 57.02 | 0.92% | 182,886 |
| Nov 3, 2025 | 56.70 | 57.00 | 56.37 | 56.50 | 56.50 | -0.30% | 89,430 |
| Oct 31, 2025 | 56.49 | 57.38 | 56.47 | 56.67 | 56.52 | -4.90% | 205,436 |
| Oct 30, 2025 | 59.70 | 60.35 | 59.23 | 59.59 | 59.43 | -0.77% | 212,566 |
| Oct 29, 2025 | 59.89 | 60.27 | 59.68 | 60.05 | 59.89 | -1.22% | 160,679 |
| Oct 28, 2025 | 60.50 | 61.10 | 60.36 | 60.79 | 60.63 | 0.65% | 860,024 |
| Oct 27, 2025 | 60.17 | 60.69 | 60.03 | 60.40 | 60.24 | 1.51% | 1,789,622 |
| Oct 24, 2025 | 61.20 | 61.60 | 57.28 | 59.50 | 59.34 | 6.50% | 466,146 |
| Oct 23, 2025 | 54.41 | 56.06 | 54.29 | 55.87 | 55.72 | -2.67% | 177,812 |
| Oct 22, 2025 | 57.38 | 57.84 | 57.00 | 57.40 | 57.25 | -3.82% | 94,155 |
| Oct 21, 2025 | 59.78 | 60.83 | 59.55 | 59.68 | 59.52 | 7.49% | 392,387 |
| Oct 20, 2025 | 55.61 | 55.69 | 55.10 | 55.52 | 55.37 | -1.30% | 80,998 |
| Oct 17, 2025 | 56.67 | 57.02 | 56.25 | 56.25 | 56.10 | - | 99,650 |
| Oct 16, 2025 | 56.20 | 56.69 | 55.82 | 56.25 | 56.10 | 0.81% | 164,507 |
| Oct 15, 2025 | 55.36 | 55.80 | 55.10 | 55.80 | 55.65 | -0.18% | 129,308 |
| Oct 14, 2025 | 55.23 | 56.14 | 55.23 | 55.90 | 55.75 | 1.86% | 59,948 |
| Oct 13, 2025 | 54.90 | 55.47 | 54.40 | 54.88 | 54.73 | -1.81% | 56,235 |
| Oct 10, 2025 | 56.32 | 56.59 | 55.89 | 55.89 | 55.74 | -0.73% | 214,475 |
| Oct 9, 2025 | 56.66 | 57.05 | 55.90 | 56.30 | 56.15 | 4.03% | 171,136 |
| Oct 8, 2025 | 53.65 | 54.12 | 53.46 | 54.12 | 53.97 | 5.60% | 128,334 |
| Oct 7, 2025 | 51.18 | 51.34 | 50.75 | 51.25 | 51.11 | -2.14% | 106,308 |
| Oct 6, 2025 | 52.63 | 52.63 | 52.17 | 52.37 | 52.23 | -0.49% | 109,538 |
| Oct 3, 2025 | 52.22 | 53.10 | 52.22 | 52.63 | 52.49 | 2.51% | 131,696 |
| Oct 2, 2025 | 50.87 | 51.88 | 50.87 | 51.34 | 51.20 | 3.72% | 96,559 |
| Oct 1, 2025 | 50.01 | 50.01 | 49.41 | 49.50 | 49.37 | -2.14% | 126,074 |
| Sep 30, 2025 | 50.99 | 51.80 | 50.31 | 50.58 | 50.44 | 0.46% | 219,020 |
| Sep 29, 2025 | 49.50 | 50.42 | 49.50 | 50.35 | 50.21 | 3.90% | 67,108 |
| Sep 26, 2025 | 48.00 | 48.46 | 47.76 | 48.46 | 48.33 | -0.04% | 160,685 |
| Sep 25, 2025 | 47.19 | 48.48 | 47.16 | 48.48 | 48.35 | 2.21% | 291,786 |
| Sep 24, 2025 | 47.52 | 47.91 | 47.40 | 47.43 | 47.30 | -3.58% | 274,966 |
| Sep 23, 2025 | 49.13 | 49.53 | 49.13 | 49.19 | 49.06 | - | 50,664 |
| Sep 22, 2025 | 49.25 | 49.60 | 49.11 | 49.19 | 49.06 | -0.65% | 33,657 |
| Sep 19, 2025 | 49.79 | 49.97 | 49.51 | 49.51 | 49.38 | -0.24% | 240,932 |
| Sep 18, 2025 | 49.67 | 49.85 | 49.21 | 49.63 | 49.50 | -0.60% | 126,854 |
| Sep 17, 2025 | 50.35 | 50.35 | 49.80 | 49.93 | 49.80 | -1.19% | 264,094 |
| Sep 16, 2025 | 50.50 | 50.53 | 50.06 | 50.53 | 50.39 | 0.04% | 47,246 |
| Sep 15, 2025 | 49.53 | 50.55 | 49.53 | 50.51 | 50.37 | 3.08% | 110,713 |
| Sep 12, 2025 | 48.07 | 49.00 | 48.04 | 49.00 | 48.87 | 4.72% | 157,131 |
| Sep 11, 2025 | 46.52 | 46.94 | 46.50 | 46.79 | 46.66 | -1.16% | 219,853 |
| Sep 10, 2025 | 47.65 | 47.65 | 47.22 | 47.34 | 47.21 | -1.85% | 162,853 |
| Sep 9, 2025 | 48.50 | 49.00 | 48.18 | 48.23 | 48.10 | -0.56% | 92,303 |
| Sep 8, 2025 | 48.35 | 48.71 | 48.19 | 48.50 | 48.37 | 1.17% | 137,612 |
| Sep 5, 2025 | 47.32 | 48.11 | 47.24 | 47.94 | 47.81 | 1.57% | 1,392,039 |
| Sep 4, 2025 | 47.05 | 47.76 | 47.05 | 47.20 | 47.07 | 1.64% | 1,759,998 |
| Sep 3, 2025 | 47.07 | 47.38 | 46.44 | 46.44 | 46.31 | -4.33% | 1,911,008 |
| Sep 2, 2025 | 48.51 | 48.73 | 48.26 | 48.54 | 48.41 | 0.31% | 107,525 |
| Sep 1, 2025 | 48.52 | 49.09 | 48.08 | 48.39 | 48.26 | -0.72% | 50,108 |
| Aug 29, 2025 | 48.51 | 49.01 | 48.34 | 48.74 | 48.61 | 0.47% | 131,815 |
| Aug 28, 2025 | 48.74 | 49.08 | 48.51 | 48.51 | 48.38 | -1.04% | 60,048 |
| Aug 27, 2025 | 49.03 | 49.21 | 48.70 | 49.02 | 48.89 | 1.28% | 88,834 |
| Aug 26, 2025 | 48.74 | 49.13 | 48.36 | 48.40 | 48.27 | -0.90% | 381,443 |
| Aug 25, 2025 | 48.90 | 49.07 | 48.22 | 48.84 | 48.71 | 6.61% | 125,407 |
| Aug 22, 2025 | 46.16 | 46.18 | 45.75 | 45.81 | 45.69 | -0.02% | 47,733 |
| Aug 21, 2025 | 46.08 | 46.08 | 45.47 | 45.82 | 45.70 | -0.78% | 84,577 |
| Aug 20, 2025 | 45.94 | 46.44 | 45.86 | 46.18 | 46.06 | 1.67% | 68,796 |
| Aug 19, 2025 | 45.65 | 45.85 | 45.26 | 45.42 | 45.30 | -5.37% | 81,874 |
| Aug 18, 2025 | 47.92 | 48.36 | 47.78 | 48.00 | 47.87 | -1.86% | 49,677 |
| Aug 15, 2025 | 48.51 | 48.91 | 48.48 | 48.91 | 48.78 | 0.95% | 126,113 |
| Aug 14, 2025 | 48.85 | 49.00 | 48.19 | 48.45 | 48.32 | -0.02% | 47,613 |
| Aug 13, 2025 | 47.75 | 48.83 | 47.67 | 48.46 | 48.33 | 7.02% | 85,798 |
| Aug 12, 2025 | 45.44 | 45.94 | 45.13 | 45.28 | 45.16 | -3.52% | 139,598 |
| Aug 11, 2025 | 46.70 | 47.36 | 46.07 | 46.93 | 46.80 | 0.45% | 145,863 |
| Aug 8, 2025 | 45.77 | 46.85 | 45.77 | 46.72 | 46.44 | 1.57% | 45,044 |
| Aug 7, 2025 | 45.95 | 46.23 | 45.66 | 46.00 | 45.72 | -0.97% | 392,542 |
| Aug 6, 2025 | 46.16 | 46.67 | 46.02 | 46.45 | 46.17 | 1.09% | 194,047 |
| Aug 5, 2025 | 45.65 | 46.49 | 45.57 | 45.95 | 45.67 | 2.36% | 321,820 |
| Aug 4, 2025 | 44.60 | 44.89 | 44.27 | 44.89 | 44.62 | -3.79% | 241,848 |
| Aug 1, 2025 | 46.96 | 47.41 | 46.37 | 46.66 | 46.38 | -0.13% | 207,559 |
| Jul 31, 2025 | 46.28 | 46.92 | 46.28 | 46.72 | 46.44 | -0.81% | 313,525 |
| Jul 30, 2025 | 46.62 | 47.23 | 46.59 | 47.10 | 46.82 | 0.28% | 42,836 |
| Jul 29, 2025 | 47.00 | 47.18 | 46.77 | 46.97 | 46.69 | -0.36% | 50,173 |
| Jul 28, 2025 | 47.15 | 47.40 | 46.79 | 47.14 | 46.86 | -2.02% | 194,494 |
| Jul 25, 2025 | 48.90 | 48.90 | 47.94 | 48.11 | 47.82 | -1.92% | 101,846 |
| Jul 24, 2025 | 48.90 | 49.30 | 48.43 | 49.05 | 48.76 | 0.31% | 186,822 |
| Jul 23, 2025 | 48.60 | 50.25 | 48.60 | 48.90 | 48.61 | 2.30% | 229,227 |
| Jul 22, 2025 | 47.94 | 48.06 | 47.42 | 47.80 | 47.51 | 1.16% | 78,951 |
| Jul 21, 2025 | 46.30 | 47.30 | 46.25 | 47.25 | 46.97 | 3.10% | 123,091 |