Alcoa Corporation (ASX:AAI)
Australia
· Delayed Price · Currency is AUD 85.77
-1.51 (-1.73%)
At close: Mar 9, 2026
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.80 | 87.42 | 85.66 | 87.42 | 87.42 | -1.94% | 84,088 |
| Mar 5, 2026 | 87.95 | 89.76 | 87.60 | 89.15 | 89.15 | -1.78% | 461,338 |
| Mar 4, 2026 | 89.50 | 91.41 | 89.25 | 90.77 | 90.77 | 1.41% | 375,166 |
| Mar 3, 2026 | 89.85 | 91.32 | 88.69 | 89.51 | 89.51 | -1.15% | 298,915 |
| Mar 2, 2026 | 88.00 | 91.52 | 87.09 | 90.55 | 90.55 | 1.82% | 268,155 |
| Feb 27, 2026 | 89.88 | 89.88 | 88.68 | 88.93 | 88.93 | -1.66% | 87,090 |
| Feb 26, 2026 | 91.35 | 92.51 | 90.10 | 90.43 | 90.43 | 3.63% | 113,674 |
| Feb 25, 2026 | 86.92 | 87.79 | 86.50 | 87.26 | 87.26 | 1.10% | 94,957 |
| Feb 24, 2026 | 84.60 | 86.38 | 84.60 | 86.31 | 86.31 | 1.96% | 71,301 |
| Feb 23, 2026 | 84.81 | 85.33 | 84.40 | 84.65 | 84.65 | -0.19% | 60,043 |
| Feb 20, 2026 | 84.11 | 85.26 | 83.90 | 84.81 | 84.81 | -0.21% | 56,971 |
| Feb 19, 2026 | 84.86 | 85.37 | 84.59 | 84.99 | 84.99 | 3.84% | 152,310 |
| Feb 18, 2026 | 81.48 | 81.93 | 81.00 | 81.85 | 81.85 | -1.40% | 553,100 |
| Feb 17, 2026 | 85.97 | 85.97 | 82.81 | 83.01 | 83.01 | -1.66% | 73,885 |
| Feb 16, 2026 | 85.07 | 85.31 | 83.72 | 84.41 | 84.41 | -2.51% | 173,570 |
| Feb 13, 2026 | 85.50 | 86.58 | 84.60 | 86.58 | 86.58 | -2.19% | 330,441 |
| Feb 12, 2026 | 88.26 | 89.23 | 88.09 | 88.52 | 88.52 | 1.48% | 78,798 |
| Feb 11, 2026 | 86.48 | 87.65 | 86.34 | 87.23 | 87.23 | 0.87% | 400,794 |
| Feb 10, 2026 | 87.92 | 88.33 | 86.48 | 86.48 | 86.48 | 2.42% | 118,611 |
| Feb 9, 2026 | 83.57 | 84.44 | 83.04 | 84.44 | 84.44 | 5.46% | 247,674 |
| Feb 6, 2026 | 80.66 | 80.86 | 79.62 | 80.07 | 80.07 | -2.04% | 127,424 |
| Feb 5, 2026 | 83.81 | 83.86 | 81.50 | 81.74 | 81.74 | -6.14% | 1,169,994 |
| Feb 4, 2026 | 86.95 | 87.75 | 86.11 | 87.09 | 87.09 | 4.22% | 342,434 |
| Feb 3, 2026 | 83.50 | 84.19 | 83.00 | 83.56 | 83.56 | 2.44% | 148,022 |
| Feb 2, 2026 | 81.74 | 82.35 | 80.29 | 81.57 | 81.57 | -3.20% | 180,151 |
| Jan 30, 2026 | 85.85 | 87.01 | 83.19 | 84.27 | 84.27 | -3.95% | 106,447 |
| Jan 29, 2026 | 85.89 | 87.74 | 84.54 | 87.74 | 87.74 | 0.58% | 196,018 |
| Jan 28, 2026 | 84.80 | 87.70 | 84.80 | 87.23 | 87.23 | 3.07% | 177,165 |
| Jan 27, 2026 | 84.99 | 85.46 | 82.25 | 84.63 | 84.63 | -8.85% | 293,316 |
| Jan 23, 2026 | 93.61 | 93.69 | 91.51 | 92.85 | 92.85 | -0.81% | 343,032 |
| Jan 22, 2026 | 94.09 | 95.22 | 93.61 | 93.61 | 93.61 | 1.08% | 96,780 |
| Jan 21, 2026 | 91.43 | 92.83 | 91.43 | 92.61 | 92.61 | 4.55% | 165,485 |
| Jan 20, 2026 | 89.39 | 89.88 | 88.37 | 88.58 | 88.58 | -1.90% | 99,932 |
| Jan 19, 2026 | 89.22 | 90.47 | 88.64 | 90.30 | 90.30 | -5.23% | 191,412 |
| Jan 16, 2026 | 94.75 | 95.89 | 94.75 | 95.28 | 95.28 | -0.65% | 139,465 |
| Jan 15, 2026 | 96.98 | 97.46 | 95.90 | 95.90 | 95.90 | -1.69% | 744,157 |
| Jan 14, 2026 | 97.39 | 98.25 | 97.39 | 97.55 | 97.55 | 0.53% | 312,906 |
| Jan 13, 2026 | 97.65 | 98.32 | 97.04 | 97.04 | 97.04 | 2.42% | 201,257 |
| Jan 12, 2026 | 94.20 | 95.50 | 93.85 | 94.75 | 94.75 | 3.87% | 491,572 |
| Jan 9, 2026 | 90.30 | 91.22 | 89.83 | 91.22 | 91.22 | -1.42% | 379,361 |
| Jan 8, 2026 | 92.00 | 93.35 | 91.85 | 92.53 | 92.53 | 0.21% | 707,956 |
| Jan 7, 2026 | 93.89 | 94.31 | 92.34 | 92.34 | 92.34 | 2.07% | 801,814 |
| Jan 6, 2026 | 91.00 | 91.50 | 90.14 | 90.47 | 90.47 | 6.94% | 475,632 |
| Jan 5, 2026 | 83.93 | 85.17 | 83.70 | 84.60 | 84.60 | 5.28% | 206,668 |
| Jan 2, 2026 | 80.20 | 80.40 | 79.70 | 80.36 | 80.36 | -0.30% | 31,096 |
| Dec 31, 2025 | 80.69 | 81.19 | 80.39 | 80.60 | 80.60 | 0.12% | 161,593 |
| Dec 30, 2025 | 79.46 | 80.66 | 79.46 | 80.50 | 80.50 | 0.73% | 159,032 |
| Dec 29, 2025 | 79.98 | 80.78 | 79.32 | 79.92 | 79.92 | 1.16% | 77,885 |
| Dec 24, 2025 | 79.28 | 79.64 | 79.00 | 79.00 | 79.00 | -1.26% | 124,324 |
| Dec 23, 2025 | 80.00 | 81.19 | 80.00 | 80.01 | 80.01 | 3.11% | 811,201 |
| Dec 22, 2025 | 76.52 | 77.77 | 76.21 | 77.60 | 77.60 | 6.59% | 267,615 |
| Dec 19, 2025 | 72.25 | 73.22 | 72.25 | 72.80 | 72.80 | 2.90% | 713,815 |
| Dec 18, 2025 | 69.87 | 71.00 | 69.87 | 70.75 | 70.75 | 0.74% | 206,476 |
| Dec 17, 2025 | 69.99 | 70.82 | 69.99 | 70.23 | 70.23 | 2.54% | 130,977 |
| Dec 16, 2025 | 68.50 | 68.80 | 68.00 | 68.49 | 68.49 | -1.44% | 436,258 |
| Dec 15, 2025 | 69.36 | 69.81 | 68.91 | 69.49 | 69.49 | -1.47% | 69,898 |
| Dec 12, 2025 | 69.98 | 70.86 | 69.91 | 70.53 | 70.53 | 6.03% | 401,610 |
| Dec 11, 2025 | 66.99 | 67.15 | 66.28 | 66.52 | 66.52 | 1.74% | 135,750 |
| Dec 10, 2025 | 66.16 | 66.25 | 65.25 | 65.38 | 65.38 | -1.83% | 80,934 |
| Dec 9, 2025 | 66.60 | 67.30 | 66.52 | 66.60 | 66.60 | 1.49% | 368,078 |
| Dec 8, 2025 | 66.00 | 66.06 | 65.38 | 65.62 | 65.62 | -1.25% | 801,955 |
| 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 |