INDEX, DSAL End of Day and Historical Quotes [U.S. Aluminum Index]

25 Sep 2026

LAST: 146.4	CHANGE: 0.58	OPEN: 144.5	HIGH: 147.5	ASK: 0.0	VOLUME: 3.4M
LAST: 146.4	CHG(%): 0.40	PREV: 145.8	LOW: 144.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
25 Sep 26	144.5	147.5	144.5	146.4	3.4M
24 Sep 26	147.8	147.8	144.5	145.8	4.58M
23 Sep 26	151.4	153.3	150.2	150.4	3.28M
22 Sep 26	153.0	157.6	150.0	152.7	4.33M
21 Sep 26	153.0	153.3	151.3	152.5	3.06M
18 Sep 26	160.0	160.0	151.1	151.8	10.77M
17 Sep 26	161.4	162.2	160.1	160.5	2.54M
16 Sep 26	158.9	162.1	156.6	158.0	3.58M
15 Sep 26	161.0	161.9	157.6	158.9	3.6M
14 Sep 26	164.9	164.9	159.2	160.4	3.83M

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

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

146.4