EODData

MEMBERSHIP REGISTER LOG IN

ASX, AAI:

29 Oct 2025
LAST:

60.05

CHANGE:
 0.74		OPEN:
59.89		HIGH:
60.27		ASK:
38.66		VOLUME:
160.7K
CHG(%):
1.22		PREV:
60.79		LOW:
59.68		BID:
38.40		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Oct 2559.8960.2759.6860.05160.7K
28 Oct 2560.5061.1060.3660.79860.0K
27 Oct 2560.1760.6960.0360.401.79M
24 Oct 2561.2061.6057.2859.50466.1K
23 Oct 2554.4156.0654.2955.87177.8K
22 Oct 2557.3857.8457.0057.4094.2K
21 Oct 2559.7860.8359.5559.68392.4K
20 Oct 2555.6155.6955.1055.5281.0K
17 Oct 2556.6757.0256.2556.2599.7K
16 Oct 2556.2056.6955.8256.25164.5K

COMPANY PROFILE

Name:
About:Alcoa Corporation, together with its subsidiaries, engages in the bauxite mining, alumina refining, aluminum production, and energy generation business in Australia, Brazil, Canada, Iceland, Norway, Spain, the United States, and internationally. The company operates through two segments, Alumina and Aluminum. It operates bauxite and other aluminous ores mining; and processes bauxite into alumina for sale to aluminum smelter customers and customers who process it into industrial chemical products through supply contracts to third parties, as well as aluminum smelting and casting businesses. The company offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for transportation, building and construction, packaging, wire, other industrial markets, and traders. In addition, it provides energy that generates and sells electricity in the wholesale market to traders, large industrial consumers, distribution companies, and other generation companies. The company was formerly known as Alcoa Upstream Corporation and changed its name to Alcoa Corporation in October 2016. The company was founded in 1886 and is headquartered in Pittsburgh, Pennsylvania.
Sector:Basic Materials
Industry:Aluminum
Address:201 Isabella Street, Pittsburgh, PA, United States, 15212-5858
Website:https://www.alcoa.com
FIGI:BBG01NCLRPJ3

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.61 
Forward P/E:13.59 
EPS Ratio:6.53 
DivYield:0.01 
Div/Share:0.40 
Price to Book:2.37 
Price to Sales:1.03 
EBITDA:2.479B 
Shares:258.91M 
Market Cap:15.548B 

TECHNICAL INDICATORS

MA5:59.321.2%
MA10:58.173.2%
MA20:56.117.0%
MA50:51.5816.4%
MA100:48.7223.3%
MA200:48.8822.9%
STO9:74.51
STO14:76.93
RSI14:60.81 
WPR14:-12.52 
MTM14:4.16
ROC14:0.07 
ATR:1.92 
Week High:61.602.6%
Week Low:54.2910.6%
Month High:61.602.6%
Month Low:49.4122.9%
Year High:73.2121.9%
Year Low:36.2065.9%
Volatility:13.11 

RECENT DIVIDENDS

Date Amount
11 Aug 2025$0.15
02 May 2025$0.27
09 Aug 2024$0.15