43.51 0.60(1.40%)10/04/2024
Alcan Inc (AL)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-0443.8843.8843.2443.510.581.35399,669
2024-10-0343.4143.5042.6342.93-0.90-2.05621,197
2024-10-0243.9344.6743.8243.83-0.37-0.84701,013
2024-10-0145.1145.2243.8944.20-1.09-2.411,136,284
2024-09-3045.5045.5044.7745.29-0.50-1.09509,593
2024-09-2745.7546.0745.0145.790.440.97645,449
2024-09-2645.7146.0245.1545.350.350.78399,669
2024-09-2545.2345.2844.7645.00-0.10-0.22621,197
2024-09-2445.4445.7044.8145.10-0.19-0.42701,013
2024-09-2345.7646.2645.1545.29-0.51-1.111,136,284
2024-09-2045.5045.8144.9045.80-0.09-0.20509,593
2024-09-1945.5545.9045.1545.891.403.15645,449
2024-09-1844.2945.6344.0844.490.260.59412,487
2024-09-1744.2544.8643.8144.230.210.48451,500
2024-09-1643.8344.2543.8344.020.370.85409,626
2024-09-1343.0843.7543.0843.650.982.30467,714
2024-09-1242.5043.1142.1042.670.360.851,943,026
2024-09-1141.6342.3340.9742.310.431.03671,443
2024-09-1042.1542.3541.3741.88-0.28-0.661,003,246
2024-09-0942.5043.0042.1542.16-0.32-0.76562,523
2024-09-0643.8144.3142.4442.48-1.55-3.525,431
2024-09-0544.0844.7043.7544.030.060.14479,302
2024-09-0443.6344.7243.6343.970.100.23566,053



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week45.79
from 2024-09-27
-2.28 (-4.98%)
42.63
on 2024-10-03
0.88 2.06%
46.07
on 2024-09-27
-2.56 (-5.56%)
44.2624
1-Month43.97
from 2024-09-04
-0.46 (-1.05%)
40.97
on 2024-09-11
2.54 6.20%
46.26
on 2024-09-23
-2.75 (-5.93%)
44.081211
3-Month47.52
from 2024-07-05
-4.01 (-8.44%)
39.43
on 2024-08-05
4.08 10.35%
50.56
on 2024-07-17
-7.05 (-13.94%)
45.413431
6-Month50.54
from 2024-04-05
-7.03 (-13.91%)
39.43
on 2024-08-05
4.08 10.35%
51.90
on 2024-05-06
-8.39 (-16.17%)
46.616356
52-Week37.37
from 2023-10-04
6.14 16.43%
33.33
on 2023-10-30
10.18 30.54%
51.90
on 2024-05-06
-8.39 (-16.17%)
43.611231062
2-Year
3-Year
5-Year
10-Year
20-Year