EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HCB: Alcoa Ord Shs

24 Jul 2026
LAST:

44.85

CHANGE:
 0.40		OPEN:
44.90		HIGH:
46.39		ASK:
0.00		VOLUME:
985
CHG(%):
0.88		PREV:
45.25		LOW:
44.44		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jul 2644.9046.3944.4444.85985
23 Jul 2646.2847.0044.7445.2513.1K
22 Jul 2644.6647.0544.6646.0510.4K
21 Jul 2644.4045.9243.4444.1416.9K
20 Jul 2644.9745.1043.1543.2617.6K
17 Jul 2646.9347.1044.3545.3428.2K
16 Jul 2648.7049.0546.3946.7811.7K
15 Jul 2649.2949.8647.3048.7521.3K
14 Jul 2649.3850.6448.4648.6212.1K
13 Jul 2648.5049.9147.6948.299.2K

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:0.13 
PEG Ratio:0.00 
Price to Sales:0.81 
Price to Book:1.89 
Profit Margin:0.08 
Operating Margin:0.14 
Return on Assets:0.04 
Return on Equity:0.15 
EPS Ratio:3.80 
Revenue:12.655B 
EBITDA:6.149B 
Shares:186.49M 
Market Cap:8.364B 

TECHNICAL INDICATORS

MA5:44.710.3%
MA10:46.132.9%
MA20:47.796.6%
MA50:59.6232.9%
MA100:62.5639.5%
MA200:56.8726.8%
STO9:21.57
STO14:21.57
RSI14:30.15 
WPR14:-71.43
MTM14:-3.84
ROC14:-0.08 
ATR:2.30 
Week High:47.105.0%
Week Low:43.153.9%
Month High:56.6226.2%
Month Low:43.1526.8%
Year High:83.7886.8%
Year Low:28.3358.3%

RECENT DIVIDENDS

Date Amount
10 Mar 2026$0.10
04 Nov 2025$0.10
12 Aug 2025$0.10
20 May 2025$0.10
04 Mar 2025$0.10
29 Oct 2024$0.10
12 Aug 2024$0.10
20 May 2024$0.10
04 Mar 2024$0.10
30 Oct 2023$0.10