Singapore markets open in 1 hour 35 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,747.38 +349.25 (+0.62%) CMC Crypto 200
1,215.44 +49.32 (+4.23%)
Alcoa Corporation (ALCA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 39.07 | 39.07 | 38.51 | 38.51 | 38.51 | - |
| 05 Jul 2024 | 38.92 | 39.58 | 38.92 | 39.47 | 39.47 | 376 |
| 04 Jul 2024 | 39.28 | 39.28 | 39.08 | 39.08 | 39.08 | - |
| 03 Jul 2024 | 38.20 | 39.38 | 38.20 | 39.38 | 39.38 | - |
| 02 Jul 2024 | 36.92 | 37.78 | 36.92 | 37.78 | 37.78 | - |
| 01 Jul 2024 | 37.25 | 37.58 | 37.25 | 37.58 | 37.58 | - |
| 28 Jun 2024 | 36.40 | 37.40 | 36.40 | 36.76 | 36.76 | 662 |
| 27 Jun 2024 | 36.85 | 36.85 | 36.30 | 36.30 | 36.30 | - |
| 26 Jun 2024 | 37.34 | 37.34 | 36.63 | 36.63 | 36.63 | - |
| 25 Jun 2024 | 37.83 | 37.83 | 37.44 | 37.44 | 37.44 | - |
| 24 Jun 2024 | 37.60 | 38.38 | 37.60 | 38.38 | 38.38 | - |
| 21 Jun 2024 | 36.84 | 36.97 | 36.84 | 36.97 | 36.97 | 662 |
| 20 Jun 2024 | 35.08 | 36.04 | 35.08 | 36.04 | 36.04 | 65 |
| 19 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 18 Jun 2024 | 34.83 | 35.48 | 34.83 | 35.05 | 35.05 | 331 |
| 17 Jun 2024 | 35.20 | 35.20 | 34.67 | 34.67 | 34.67 | - |
| 14 Jun 2024 | 35.88 | 35.88 | 35.35 | 35.35 | 35.35 | - |
| 13 Jun 2024 | 36.67 | 36.67 | 36.13 | 36.13 | 36.13 | - |
| 12 Jun 2024 | 37.49 | 38.44 | 37.38 | 37.38 | 37.38 | 762 |
| 11 Jun 2024 | 38.19 | 38.19 | 37.54 | 37.54 | 37.54 | 331 |
| 10 Jun 2024 | 37.90 | 38.53 | 37.90 | 38.53 | 38.53 | - |
| 07 Jun 2024 | 39.15 | 39.15 | 38.08 | 38.08 | 38.08 | - |
| 06 Jun 2024 | 39.16 | 39.47 | 39.16 | 39.47 | 39.47 | - |
| 05 Jun 2024 | 38.78 | 38.94 | 38.73 | 38.73 | 38.73 | 331 |
| 04 Jun 2024 | 40.28 | 40.28 | 38.54 | 38.54 | 38.54 | 331 |
| 03 Jun 2024 | 40.83 | 41.03 | 40.83 | 41.03 | 41.03 | - |
| 31 May 2024 | 41.17 | 41.17 | 40.24 | 40.24 | 40.24 | - |
| 30 May 2024 | 40.47 | 41.67 | 39.97 | 41.67 | 41.67 | 612 |
| 29 May 2024 | 39.55 | 40.41 | 39.55 | 40.41 | 40.41 | - |
| 28 May 2024 | 38.28 | 39.90 | 38.28 | 39.90 | 39.90 | 200 |
| 27 May 2024 | 38.35 | 38.37 | 38.35 | 38.37 | 38.37 | - |
| 24 May 2024 | 37.89 | 38.40 | 37.76 | 38.40 | 38.40 | 93 |
| 23 May 2024 | 38.83 | 38.83 | 38.07 | 38.07 | 38.07 | - |
| 22 May 2024 | 40.31 | 40.31 | 38.97 | 38.97 | 38.97 | - |
| 21 May 2024 | 38.97 | 41.03 | 38.97 | 41.03 | 41.03 | - |
| 20 May 2024 | 38.04 | 38.33 | 38.04 | 38.33 | 38.33 | - |
| 20 May 2024 | 0.1 Dividend | |||||
| 17 May 2024 | 36.97 | 37.81 | 36.97 | 37.81 | 37.71 | 331 |
| 16 May 2024 | 36.85 | 37.20 | 36.85 | 37.17 | 37.08 | 662 |
| 15 May 2024 | 36.78 | 36.78 | 36.19 | 36.19 | 36.09 | - |
| 14 May 2024 | 36.99 | 37.19 | 36.99 | 37.19 | 37.09 | - |
| 13 May 2024 | 34.40 | 36.72 | 34.40 | 36.72 | 36.63 | - |
| 10 May 2024 | 34.72 | 35.05 | 34.40 | 34.40 | 34.31 | 25 |
| 09 May 2024 | 34.09 | 34.65 | 34.09 | 34.65 | 34.56 | - |
| 08 May 2024 | 34.95 | 34.95 | 34.13 | 34.13 | 34.03 | 60 |
| 07 May 2024 | 34.70 | 34.94 | 34.70 | 34.94 | 34.85 | - |
| 06 May 2024 | 34.17 | 34.55 | 34.17 | 34.51 | 34.42 | 100 |
| 03 May 2024 | 33.40 | 34.00 | 33.21 | 33.83 | 33.74 | 531 |
| 02 May 2024 | 32.38 | 32.63 | 31.95 | 32.63 | 32.54 | 331 |
| 30 Apr 2024 | 34.99 | 34.99 | 33.43 | 33.43 | 33.34 | 331 |
| 29 Apr 2024 | 34.36 | 34.72 | 34.36 | 34.72 | 34.63 | - |
| 26 Apr 2024 | 33.53 | 34.02 | 33.53 | 34.02 | 33.93 | - |
| 25 Apr 2024 | 33.60 | 33.60 | 32.87 | 32.87 | 32.78 | - |
| 24 Apr 2024 | 33.83 | 34.00 | 33.15 | 34.00 | 33.91 | 531 |
| 23 Apr 2024 | 34.01 | 34.01 | 33.30 | 33.30 | 33.21 | - |
| 22 Apr 2024 | 33.70 | 33.70 | 33.44 | 33.44 | 33.35 | 662 |
| 19 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
| 18 Apr 2024 | 34.22 | 34.22 | 33.47 | 33.75 | 33.66 | 331 |
| 17 Apr 2024 | 33.92 | 34.35 | 33.92 | 34.35 | 34.25 | - |
| 16 Apr 2024 | 34.34 | 34.34 | 33.69 | 33.69 | 33.60 | - |
| 15 Apr 2024 | 34.80 | 34.83 | 34.19 | 34.73 | 34.64 | 1,097 |
| 12 Apr 2024 | 34.08 | 34.08 | 34.03 | 34.03 | 33.94 | - |
| 11 Apr 2024 | 33.92 | 33.92 | 33.46 | 33.46 | 33.37 | - |
| 10 Apr 2024 | 34.03 | 34.03 | 33.78 | 33.78 | 33.69 | 331 |
| 09 Apr 2024 | 33.51 | 33.63 | 33.51 | 33.63 | 33.54 | - |
| 08 Apr 2024 | 33.65 | 33.96 | 33.65 | 33.96 | 33.87 | - |
| 05 Apr 2024 | 33.35 | 33.38 | 33.19 | 33.38 | 33.30 | 322 |
| 04 Apr 2024 | 34.72 | 34.72 | 34.31 | 34.31 | 34.22 | 62 |
| 03 Apr 2024 | 32.87 | 34.38 | 32.87 | 34.38 | 34.29 | 322 |
| 02 Apr 2024 | 30.90 | 32.72 | 30.83 | 32.72 | 32.63 | 527 |
| 28 Mar 2024 | 31.07 | 31.13 | 31.07 | 31.13 | 31.05 | - |
| 27 Mar 2024 | 29.20 | 30.23 | 29.20 | 30.23 | 30.15 | - |
| 26 Mar 2024 | 29.47 | 29.47 | 29.30 | 29.30 | 29.22 | - |
| 25 Mar 2024 | 28.95 | 29.60 | 28.95 | 29.60 | 29.52 | - |
| 22 Mar 2024 | 28.99 | 28.99 | 28.91 | 28.91 | 28.83 | - |
| 21 Mar 2024 | 28.92 | 28.94 | 28.92 | 28.94 | 28.86 | - |
| 20 Mar 2024 | 27.33 | 28.07 | 27.05 | 28.07 | 28.00 | 644 |
| 19 Mar 2024 | 28.63 | 28.63 | 26.96 | 26.96 | 26.89 | - |
| 18 Mar 2024 | 28.11 | 28.83 | 28.11 | 28.83 | 28.75 | - |
| 15 Mar 2024 | 27.75 | 27.96 | 27.75 | 27.96 | 27.89 | - |
| 14 Mar 2024 | 28.47 | 28.47 | 27.57 | 27.57 | 27.50 | - |
| 13 Mar 2024 | 27.27 | 27.98 | 27.27 | 27.98 | 27.91 | - |
| 12 Mar 2024 | 27.78 | 27.78 | 26.94 | 26.94 | 26.87 | - |
| 11 Mar 2024 | 27.34 | 27.95 | 27.34 | 27.95 | 27.88 | - |
| 08 Mar 2024 | 27.41 | 27.41 | 26.88 | 26.88 | 26.81 | - |
| 07 Mar 2024 | 25.75 | 27.06 | 25.75 | 27.06 | 26.99 | - |
| 06 Mar 2024 | 24.79 | 25.50 | 24.79 | 25.50 | 25.43 | 322 |
| 05 Mar 2024 | 25.20 | 25.20 | 24.63 | 24.63 | 24.56 | - |
| 04 Mar 2024 | 25.32 | 25.32 | 24.99 | 24.99 | 24.92 | - |
| 04 Mar 2024 | 0.1 Dividend | |||||
| 01 Mar 2024 | 25.14 | 25.55 | 25.14 | 25.55 | 25.38 | - |
| 29 Feb 2024 | 24.23 | 24.63 | 24.23 | 24.63 | 24.47 | - |
| 28 Feb 2024 | 24.59 | 24.59 | 24.27 | 24.27 | 24.11 | - |
| 27 Feb 2024 | 23.09 | 24.21 | 23.09 | 24.21 | 24.05 | - |
| 26 Feb 2024 | 24.20 | 24.20 | 23.27 | 23.27 | 23.12 | - |
| 23 Feb 2024 | 25.58 | 25.58 | 24.77 | 24.77 | 24.61 | - |
| 22 Feb 2024 | 25.86 | 26.30 | 25.47 | 25.47 | 25.30 | 322 |
| 21 Feb 2024 | 24.90 | 25.46 | 24.90 | 25.46 | 25.29 | - |
| 20 Feb 2024 | 25.26 | 25.26 | 24.33 | 24.33 | 24.17 | - |
| 19 Feb 2024 | 25.42 | 25.42 | 25.29 | 25.29 | 25.12 | - |
| *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.