Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,411.38 -1,062.48 (-1.53%) CMC Crypto 200
1,481.85 -14.61 (-0.98%)
Alcoa Corporation (0HCB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 43.05 | 43.40 | 42.27 | 43.40 | 43.40 | 7,677 |
| 24 May 2024 | 41.67 | 42.04 | 41.42 | 41.55 | 41.55 | 3,036 |
| 23 May 2024 | 41.73 | 42.20 | 40.44 | 40.49 | 40.49 | 48,689 |
| 22 May 2024 | 42.84 | 44.09 | 41.90 | 42.13 | 42.13 | 109,744 |
| 21 May 2024 | 42.50 | 44.52 | 42.27 | 44.37 | 44.37 | 11,965 |
| 20 May 2024 | 41.20 | 42.69 | 41.07 | 42.50 | 42.50 | 7,101 |
| 20 May 2024 | 0.1 Dividend | |||||
| 17 May 2024 | 40.83 | 41.51 | 40.67 | 40.87 | 40.77 | 10,380 |
| 16 May 2024 | 40.05 | 40.73 | 39.87 | 40.49 | 40.39 | 15,733 |
| 15 May 2024 | 40.40 | 40.41 | 39.08 | 39.31 | 39.22 | 10,538 |
| 14 May 2024 | 40.52 | 40.86 | 39.53 | 39.82 | 39.72 | 16,427 |
| 13 May 2024 | 37.65 | 40.13 | 37.55 | 39.92 | 39.82 | 35,502 |
| 10 May 2024 | 37.66 | 38.00 | 36.99 | 37.13 | 37.04 | 7,944 |
| 09 May 2024 | 36.86 | 37.61 | 36.53 | 37.38 | 37.29 | 18,546 |
| 08 May 2024 | 36.57 | 36.96 | 36.31 | 36.40 | 36.31 | 13,029 |
| 07 May 2024 | 37.17 | 37.79 | 37.16 | 37.50 | 37.41 | 10,605 |
| 03 May 2024 | 36.00 | 37.15 | 36.00 | 36.56 | 36.47 | 853 |
| 02 May 2024 | 34.11 | 35.01 | 34.10 | 34.97 | 34.89 | 20,940 |
| 01 May 2024 | 35.46 | 35.46 | 33.92 | 34.07 | 33.98 | 5,107 |
| 30 Apr 2024 | 36.49 | 36.91 | 35.45 | 35.74 | 35.66 | 8,220 |
| 29 Apr 2024 | 37.26 | 38.19 | 36.69 | 37.88 | 37.79 | 18,647 |
| 26 Apr 2024 | 36.53 | 37.37 | 36.33 | 36.58 | 36.49 | 3,831 |
| 25 Apr 2024 | 35.69 | 35.84 | 34.83 | 35.84 | 35.75 | 8,624 |
| 24 Apr 2024 | 36.15 | 36.55 | 35.74 | 36.23 | 36.14 | 10,951 |
| 23 Apr 2024 | 34.89 | 36.37 | 34.54 | 36.02 | 35.93 | 135,150 |
| 22 Apr 2024 | 35.84 | 36.60 | 35.34 | 36.47 | 36.38 | 8,141 |
| 19 Apr 2024 | 34.00 | 36.40 | 34.00 | 35.78 | 35.69 | 5,940 |
| 18 Apr 2024 | 34.87 | 36.45 | 33.85 | 35.11 | 35.02 | 17,568 |
| 17 Apr 2024 | 37.19 | 37.46 | 36.28 | 36.73 | 36.64 | 17,057 |
| 16 Apr 2024 | 36.48 | 36.48 | 35.09 | 36.24 | 36.16 | 5,896 |
| 15 Apr 2024 | 37.35 | 37.56 | 36.50 | 36.76 | 36.67 | 18,099 |
| 12 Apr 2024 | 37.76 | 37.94 | 35.26 | 35.35 | 35.26 | 10,594 |
| 11 Apr 2024 | 36.16 | 36.56 | 35.78 | 36.33 | 36.24 | 5,031 |
| 10 Apr 2024 | 36.90 | 36.90 | 35.40 | 36.26 | 36.18 | 11,759 |
| 09 Apr 2024 | 37.10 | 37.40 | 36.35 | 36.68 | 36.59 | 11,179 |
| 08 Apr 2024 | 36.46 | 37.00 | 36.27 | 36.58 | 36.49 | 3,115 |
| 05 Apr 2024 | 35.89 | 36.56 | 35.67 | 36.56 | 36.48 | 10,295 |
| 04 Apr 2024 | 37.23 | 37.64 | 36.26 | 36.89 | 36.80 | 21,816 |
| 03 Apr 2024 | 35.91 | 37.54 | 35.90 | 37.27 | 37.18 | 26,525 |
| 02 Apr 2024 | 34.06 | 35.67 | 33.82 | 35.38 | 35.29 | 11,797 |
| 28 Mar 2024 | 33.12 | 33.92 | 33.12 | 33.82 | 33.74 | 11,374 |
| 27 Mar 2024 | 31.72 | 33.10 | 31.66 | 32.98 | 32.90 | 4,503 |
| 26 Mar 2024 | 32.32 | 32.32 | 31.26 | 31.68 | 31.60 | 5,712 |
| 25 Mar 2024 | 31.67 | 32.28 | 31.55 | 31.92 | 31.85 | 7,140 |
| 22 Mar 2024 | 31.20 | 31.50 | 30.88 | 31.44 | 31.36 | 6,184 |
| 21 Mar 2024 | 31.71 | 32.07 | 31.15 | 31.41 | 31.33 | 23,116 |
| 20 Mar 2024 | 29.63 | 31.69 | 29.57 | 31.56 | 31.48 | 17,570 |
| 19 Mar 2024 | 30.22 | 30.49 | 28.75 | 29.31 | 29.24 | 11,278 |
| 18 Mar 2024 | 30.90 | 31.66 | 30.82 | 31.32 | 31.24 | 14,784 |
| 15 Mar 2024 | 29.84 | 30.58 | 29.72 | 30.33 | 30.25 | 3,413 |
| 14 Mar 2024 | 30.41 | 30.58 | 29.72 | 29.73 | 29.65 | 9,446 |
| 13 Mar 2024 | 29.89 | 31.12 | 29.89 | 30.65 | 30.57 | 15,814 |
| 12 Mar 2024 | 30.39 | 30.63 | 29.35 | 29.35 | 29.28 | 3,974 |
| 11 Mar 2024 | 30.00 | 30.73 | 29.62 | 30.73 | 30.65 | 11,745 |
| 08 Mar 2024 | 30.39 | 30.54 | 29.55 | 29.65 | 29.58 | 2,759 |
| 07 Mar 2024 | 28.93 | 29.97 | 28.92 | 29.67 | 29.60 | 21,552 |
| 06 Mar 2024 | 27.72 | 28.70 | 26.97 | 28.16 | 28.09 | 22,394 |
| 05 Mar 2024 | 26.89 | 27.19 | 26.55 | 27.00 | 26.94 | 5,352 |
| 04 Mar 2024 | 27.42 | 27.50 | 27.08 | 27.24 | 27.17 | 10,497 |
| 04 Mar 2024 | 0.1 Dividend | |||||
| 01 Mar 2024 | 27.21 | 27.73 | 26.88 | 27.59 | 27.42 | 18,494 |
| 29 Feb 2024 | 26.69 | 27.13 | 26.43 | 26.92 | 26.76 | 4,107 |
| 28 Feb 2024 | 26.20 | 26.51 | 25.97 | 26.42 | 26.26 | 18,220 |
| 27 Feb 2024 | 25.76 | 26.98 | 25.16 | 26.71 | 26.55 | 1,050,752 |
| 26 Feb 2024 | 26.29 | 26.29 | 24.87 | 25.05 | 24.90 | 36,317 |
| 23 Feb 2024 | 27.39 | 27.40 | 26.62 | 26.72 | 26.56 | 28,129 |
| 22 Feb 2024 | 27.96 | 27.96 | 27.33 | 27.72 | 27.55 | 532,351 |
| 21 Feb 2024 | 27.05 | 27.88 | 27.05 | 27.85 | 27.68 | 15,423 |
| 20 Feb 2024 | 27.40 | 27.40 | 26.17 | 26.71 | 26.55 | 2,286,477 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.38 | 28.02 | 27.27 | 27.82 | 27.65 | 16,235 |
| 15 Feb 2024 | 27.06 | 27.63 | 26.98 | 27.36 | 27.20 | 5,236 |
| 14 Feb 2024 | 26.25 | 26.67 | 25.95 | 26.59 | 26.43 | 9,621 |
| 13 Feb 2024 | 26.95 | 27.00 | 25.87 | 25.87 | 25.71 | 19,000 |
| 12 Feb 2024 | 27.25 | 28.06 | 26.90 | 27.97 | 27.80 | 9,212 |
| 09 Feb 2024 | 27.59 | 27.68 | 26.73 | 27.01 | 26.85 | 371,204 |
| 08 Feb 2024 | 27.39 | 28.06 | 27.15 | 27.95 | 27.78 | 3,504 |
| 07 Feb 2024 | 27.55 | 27.61 | 26.96 | 27.18 | 27.02 | 22,775 |
| 06 Feb 2024 | 26.82 | 27.78 | 26.80 | 27.49 | 27.32 | 37,969 |
| 05 Feb 2024 | 28.50 | 28.56 | 26.82 | 26.91 | 26.75 | 402,376 |
| 02 Feb 2024 | 29.01 | 29.15 | 28.60 | 28.98 | 28.80 | 4,328 |
| 01 Feb 2024 | 30.17 | 30.39 | 29.17 | 29.63 | 29.45 | 26,042 |
| 31 Jan 2024 | 30.42 | 31.03 | 30.22 | 30.78 | 30.59 | 39,883 |
| 30 Jan 2024 | 30.87 | 30.87 | 30.04 | 30.60 | 30.41 | 36,848 |
| 29 Jan 2024 | 30.54 | 30.54 | 29.81 | 30.32 | 30.14 | 4,148 |
| 26 Jan 2024 | 30.14 | 30.69 | 29.90 | 30.42 | 30.24 | 29,411 |
| 25 Jan 2024 | 30.10 | 30.40 | 29.25 | 29.55 | 29.37 | 7,042 |
| 24 Jan 2024 | 29.75 | 30.27 | 29.36 | 29.49 | 29.31 | 2,362,059 |
| 23 Jan 2024 | 29.15 | 30.39 | 29.04 | 29.70 | 29.52 | 27,956 |
| 22 Jan 2024 | 26.87 | 27.85 | 26.85 | 27.50 | 27.34 | 29,023 |
| 19 Jan 2024 | 26.73 | 27.20 | 26.36 | 27.10 | 26.93 | 21,348 |
| 18 Jan 2024 | 27.14 | 28.71 | 26.61 | 26.81 | 26.65 | 56,261 |
| 17 Jan 2024 | 27.12 | 27.60 | 27.06 | 27.39 | 27.22 | 4,395 |
| 16 Jan 2024 | 29.23 | 29.27 | 27.48 | 27.55 | 27.38 | 13,272 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 31.30 | 31.80 | 30.40 | 30.41 | 30.22 | 5,317 |
| 11 Jan 2024 | 31.23 | 31.49 | 30.70 | 31.10 | 30.91 | 6,342 |
| 10 Jan 2024 | 31.59 | 32.14 | 31.39 | 31.76 | 31.57 | 8,281 |
| 09 Jan 2024 | 32.11 | 32.45 | 31.65 | 31.65 | 31.45 | 6,209 |
| 08 Jan 2024 | 31.82 | 31.98 | 31.30 | 31.73 | 31.54 | 21,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.