Alcoa Corporation (ASX:AAI)
Australia
· Delayed Price · Currency is AUD 88.75
-4.70 (-5.03%)
Apr 29, 2026, 11:38 AM AEST
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.20 | 89.00 | 87.79 | 88.60 | - | -5.19% | 21,621 |
| Apr 28, 2026 | 93.40 | 94.48 | 92.96 | 93.45 | 93.45 | 1.25% | 127,046 |
| Apr 27, 2026 | 91.37 | 92.91 | 91.18 | 92.30 | 92.30 | 0.81% | 49,801 |
| Apr 24, 2026 | 92.75 | 92.75 | 91.32 | 91.56 | 91.56 | -3.60% | 120,490 |
| Apr 23, 2026 | 95.74 | 95.74 | 94.00 | 94.98 | 94.98 | -0.79% | 284,695 |
| Apr 22, 2026 | 93.74 | 96.04 | 93.61 | 95.74 | 95.74 | 1.55% | 221,160 |
| Apr 21, 2026 | 94.12 | 95.00 | 93.41 | 94.28 | 94.28 | 0.89% | 185,058 |
| Apr 20, 2026 | 94.40 | 94.70 | 92.24 | 93.45 | 93.45 | -3.15% | 265,051 |
| Apr 17, 2026 | 96.00 | 99.92 | 96.00 | 96.49 | 96.49 | -3.50% | 203,490 |
| Apr 16, 2026 | 99.49 | 99.99 | 98.24 | 99.99 | 99.99 | -1.35% | 182,340 |
| Apr 15, 2026 | 101.52 | 101.87 | 100.75 | 101.36 | 101.36 | -2.22% | 238,533 |
| Apr 14, 2026 | 104.21 | 104.28 | 103.27 | 103.66 | 103.66 | 0.77% | 179,038 |
| Apr 13, 2026 | 103.90 | 104.05 | 101.94 | 102.87 | 102.87 | -0.13% | 370,491 |
| Apr 10, 2026 | 103.52 | 104.30 | 102.82 | 103.00 | 103.00 | 0.65% | 266,731 |
| Apr 9, 2026 | 102.48 | 104.43 | 101.72 | 102.33 | 102.33 | -3.14% | 279,359 |
| Apr 8, 2026 | 104.00 | 106.81 | 103.10 | 105.65 | 105.65 | 3.33% | 408,441 |
| Apr 7, 2026 | 101.95 | 103.34 | 101.52 | 102.25 | 102.25 | 0.50% | 97,530 |
| Apr 2, 2026 | 102.05 | 103.50 | 101.02 | 101.74 | 101.74 | 4.03% | 546,478 |
| Apr 1, 2026 | 95.00 | 97.80 | 95.00 | 97.80 | 97.80 | 4.21% | 189,356 |
| Mar 31, 2026 | 91.81 | 94.52 | 91.45 | 93.85 | 93.85 | 0.56% | 174,035 |
| Mar 30, 2026 | 87.51 | 94.99 | 87.51 | 93.33 | 93.33 | 8.59% | 306,046 |
| Mar 27, 2026 | 83.50 | 85.95 | 83.50 | 85.95 | 85.95 | 2.61% | 221,921 |
| Mar 26, 2026 | 83.55 | 84.29 | 83.03 | 83.76 | 83.76 | 0.70% | 265,042 |
| Mar 25, 2026 | 81.32 | 83.18 | 81.32 | 83.18 | 83.18 | 5.57% | 214,422 |
| Mar 24, 2026 | 80.44 | 81.06 | 78.79 | 78.79 | 78.79 | -1.32% | 150,716 |
| Mar 23, 2026 | 80.75 | 80.75 | 78.31 | 79.84 | 79.84 | -3.84% | 172,767 |
| Mar 20, 2026 | 82.80 | 83.23 | 81.57 | 83.03 | 83.03 | -7.18% | 465,373 |
| Mar 19, 2026 | 90.73 | 91.00 | 89.32 | 89.45 | 89.45 | -2.91% | 284,249 |
| Mar 18, 2026 | 91.21 | 92.70 | 91.12 | 92.13 | 92.13 | -1.79% | 171,813 |
| Mar 17, 2026 | 93.58 | 94.19 | 92.88 | 93.81 | 93.81 | 3.41% | 187,643 |
| Mar 16, 2026 | 92.39 | 92.39 | 90.52 | 90.72 | 90.72 | -3.18% | 201,447 |
| Mar 13, 2026 | 93.10 | 95.00 | 92.82 | 93.70 | 93.70 | 3.46% | 734,029 |
| Mar 12, 2026 | 91.51 | 92.70 | 89.80 | 90.57 | 90.57 | 4.43% | 376,753 |
| Mar 11, 2026 | 86.89 | 87.18 | 86.28 | 86.73 | 86.73 | 1.88% | 267,136 |
| Mar 10, 2026 | 87.60 | 87.60 | 84.74 | 85.13 | 85.13 | -0.75% | 219,446 |
| Mar 9, 2026 | 85.75 | 86.14 | 82.67 | 85.77 | 85.77 | -1.89% | 297,604 |
| Mar 6, 2026 | 85.80 | 87.42 | 85.66 | 87.42 | 87.28 | -1.94% | 84,088 |
| Mar 5, 2026 | 87.95 | 89.76 | 87.60 | 89.15 | 89.00 | -1.78% | 461,338 |
| Mar 4, 2026 | 89.50 | 91.41 | 89.25 | 90.77 | 90.62 | 1.41% | 375,166 |
| Mar 3, 2026 | 89.85 | 91.32 | 88.69 | 89.51 | 89.36 | -1.15% | 298,915 |
| Mar 2, 2026 | 88.00 | 91.52 | 87.09 | 90.55 | 90.40 | 1.82% | 268,155 |
| Feb 27, 2026 | 89.88 | 89.88 | 88.68 | 88.93 | 88.79 | -1.66% | 89,352 |
| Feb 26, 2026 | 91.35 | 92.51 | 90.10 | 90.43 | 90.28 | 3.63% | 113,674 |
| Feb 25, 2026 | 86.92 | 87.79 | 86.50 | 87.26 | 87.12 | 1.10% | 94,957 |
| Feb 24, 2026 | 84.60 | 86.38 | 84.60 | 86.31 | 86.17 | 1.96% | 71,301 |
| Feb 23, 2026 | 84.81 | 85.33 | 84.40 | 84.65 | 84.51 | -0.19% | 60,043 |
| Feb 20, 2026 | 84.11 | 85.26 | 83.90 | 84.81 | 84.67 | -0.21% | 56,971 |
| Feb 19, 2026 | 84.86 | 85.37 | 84.59 | 84.99 | 84.85 | 3.84% | 152,310 |
| Feb 18, 2026 | 81.48 | 81.93 | 81.00 | 81.85 | 81.72 | -1.40% | 553,100 |
| Feb 17, 2026 | 85.97 | 85.97 | 82.81 | 83.01 | 82.87 | -1.66% | 73,885 |
| Feb 16, 2026 | 85.07 | 85.31 | 83.72 | 84.41 | 84.27 | -2.51% | 173,570 |
| Feb 13, 2026 | 85.50 | 86.58 | 84.60 | 86.58 | 86.44 | -2.19% | 330,441 |
| Feb 12, 2026 | 88.26 | 89.23 | 88.09 | 88.52 | 88.38 | 1.48% | 78,798 |
| Feb 11, 2026 | 86.48 | 87.65 | 86.34 | 87.23 | 87.09 | 0.87% | 400,794 |
| Feb 10, 2026 | 87.92 | 88.33 | 86.48 | 86.48 | 86.34 | 2.42% | 119,353 |
| Feb 9, 2026 | 83.57 | 84.44 | 83.04 | 84.44 | 84.30 | 5.46% | 247,674 |
| Feb 6, 2026 | 80.66 | 80.86 | 79.62 | 80.07 | 79.94 | -2.04% | 127,424 |
| Feb 5, 2026 | 83.81 | 83.86 | 81.50 | 81.74 | 81.61 | -6.14% | 1,169,994 |
| Feb 4, 2026 | 86.95 | 87.75 | 86.11 | 87.09 | 86.95 | 4.22% | 342,434 |
| Feb 3, 2026 | 83.50 | 84.19 | 83.00 | 83.56 | 83.42 | 2.44% | 148,022 |
| Feb 2, 2026 | 81.74 | 82.35 | 80.29 | 81.57 | 81.44 | -3.20% | 180,151 |
| Jan 30, 2026 | 85.85 | 87.01 | 83.19 | 84.27 | 84.13 | -3.95% | 106,447 |
| Jan 29, 2026 | 85.89 | 87.74 | 84.54 | 87.74 | 87.60 | 0.58% | 196,018 |
| Jan 28, 2026 | 84.80 | 87.70 | 84.80 | 87.23 | 87.09 | 3.07% | 177,165 |
| Jan 27, 2026 | 84.99 | 85.46 | 82.25 | 84.63 | 84.49 | -8.85% | 293,316 |
| Jan 23, 2026 | 93.61 | 93.69 | 91.51 | 92.85 | 92.70 | -0.81% | 343,032 |
| Jan 22, 2026 | 94.09 | 95.22 | 93.61 | 93.61 | 93.46 | 1.08% | 96,780 |
| Jan 21, 2026 | 91.43 | 92.83 | 91.43 | 92.61 | 92.46 | 4.55% | 165,485 |
| Jan 20, 2026 | 89.39 | 89.88 | 88.37 | 88.58 | 88.44 | -1.90% | 99,932 |
| Jan 19, 2026 | 89.22 | 90.47 | 88.64 | 90.30 | 90.15 | -5.23% | 191,412 |
| Jan 16, 2026 | 94.75 | 95.89 | 94.75 | 95.28 | 95.12 | -0.65% | 140,055 |
| Jan 15, 2026 | 96.98 | 97.46 | 95.90 | 95.90 | 95.74 | -1.69% | 744,157 |
| Jan 14, 2026 | 97.39 | 98.25 | 97.39 | 97.55 | 97.39 | 0.53% | 312,906 |
| Jan 13, 2026 | 97.65 | 98.32 | 97.04 | 97.04 | 96.88 | 2.42% | 201,257 |
| Jan 12, 2026 | 94.20 | 95.50 | 93.85 | 94.75 | 94.60 | 3.87% | 491,572 |
| Jan 9, 2026 | 90.30 | 91.22 | 89.83 | 91.22 | 91.07 | -1.42% | 379,361 |
| Jan 8, 2026 | 92.00 | 93.35 | 91.85 | 92.53 | 92.38 | 0.21% | 707,956 |
| Jan 7, 2026 | 93.89 | 94.31 | 92.34 | 92.34 | 92.19 | 2.07% | 801,814 |
| Jan 6, 2026 | 91.00 | 91.50 | 90.14 | 90.47 | 90.32 | 6.94% | 475,632 |
| Jan 5, 2026 | 83.93 | 85.17 | 83.70 | 84.60 | 84.46 | 5.28% | 206,668 |
| Jan 2, 2026 | 80.20 | 80.40 | 79.70 | 80.36 | 80.23 | -0.30% | 31,096 |
| Dec 31, 2025 | 80.69 | 81.19 | 80.39 | 80.60 | 80.47 | 0.12% | 161,593 |
| Dec 30, 2025 | 79.46 | 80.66 | 79.46 | 80.50 | 80.37 | 0.73% | 159,032 |
| Dec 29, 2025 | 79.98 | 80.78 | 79.32 | 79.92 | 79.79 | 1.16% | 77,885 |
| Dec 24, 2025 | 79.28 | 79.64 | 79.00 | 79.00 | 78.87 | -1.26% | 124,324 |
| Dec 23, 2025 | 80.00 | 81.19 | 80.00 | 80.01 | 79.88 | 3.11% | 811,201 |
| Dec 22, 2025 | 76.52 | 77.77 | 76.21 | 77.60 | 77.47 | 6.59% | 267,615 |
| Dec 19, 2025 | 72.25 | 73.22 | 72.25 | 72.80 | 72.68 | 2.90% | 713,815 |
| Dec 18, 2025 | 69.87 | 71.00 | 69.87 | 70.75 | 70.63 | 0.74% | 206,476 |
| Dec 17, 2025 | 69.99 | 70.82 | 69.99 | 70.23 | 70.12 | 2.54% | 131,517 |
| Dec 16, 2025 | 68.50 | 68.80 | 68.00 | 68.49 | 68.38 | -1.44% | 437,158 |
| Dec 15, 2025 | 69.36 | 69.81 | 68.91 | 69.49 | 69.38 | -1.47% | 69,898 |
| Dec 12, 2025 | 69.98 | 70.86 | 69.91 | 70.53 | 70.42 | 6.03% | 401,610 |
| Dec 11, 2025 | 66.99 | 67.15 | 66.28 | 66.52 | 66.41 | 1.74% | 135,750 |
| Dec 10, 2025 | 66.16 | 66.25 | 65.25 | 65.38 | 65.27 | -1.83% | 80,934 |
| Dec 9, 2025 | 66.60 | 67.30 | 66.52 | 66.60 | 66.49 | 1.49% | 368,738 |
| Dec 8, 2025 | 66.00 | 66.06 | 65.38 | 65.62 | 65.51 | -1.25% | 801,955 |
| Dec 5, 2025 | 66.19 | 66.73 | 66.15 | 66.45 | 66.34 | 1.28% | 117,708 |
| Dec 4, 2025 | 65.81 | 66.78 | 65.61 | 65.61 | 65.50 | 3.88% | 371,278 |
| Dec 3, 2025 | 63.60 | 63.60 | 62.97 | 63.16 | 63.06 | -0.22% | 159,124 |