Thursday, 25 April 2024
Kaiser Aluminum Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 66.86 | 68.14 | 64.99 | 65.42 | 95,600 |
| 13/10/22 | 65.02 | 67.73 | 63.47 | 67.24 | 145,400 |
| 12/10/22 | 69.52 | 70.80 | 65.78 | 67.72 | 261,300 |
| 11/10/22 | 69.49 | 71.01 | 68.10 | 69.78 | 188,300 |
| 10/10/22 | 68.22 | 70.04 | 67.46 | 69.65 | 91,800 |
| 07/10/22 | 69.76 | 69.76 | 66.64 | 67.38 | 98,100 |
| 06/10/22 | 69.41 | 70.94 | 69.28 | 70.02 | 121,200 |
| 05/10/22 | 70.94 | 71.25 | 70.01 | 70.38 | 181,500 |
| 04/10/22 | 68.31 | 71.77 | 68.31 | 71.72 | 171,800 |
| 03/10/22 | 63.07 | 66.74 | 62.29 | 66.62 | 175,800 |
| 30/09/22 | 62.57 | 63.32 | 61.29 | 61.35 | 135,200 |
| 29/09/22 | 62.54 | 63.26 | 59.24 | 62.50 | 139,900 |
| 28/09/22 | 63.07 | 63.22 | 61.94 | 62.25 | 145,200 |
| 26/09/22 | 63.12 | 63.86 | 61.32 | 62.05 | 127,900 |
| 23/09/22 | 64.83 | 64.83 | 62.29 | 63.30 | 145,900 |
| 22/09/22 | 67.71 | 67.71 | 65.93 | 66.26 | 94,100 |
| 21/09/22 | 69.73 | 70.32 | 67.04 | 67.04 | 145,100 |
| 20/09/22 | 71.19 | 71.19 | 69.26 | 69.48 | 98,800 |
| 19/09/22 | 68.46 | 72.88 | 68.46 | 72.47 | 149,600 |
| 16/09/22 | 73.55 | 73.55 | 68.92 | 69.64 | 607,600 |
| 15/09/22 | 76.38 | 77.80 | 74.01 | 74.18 | 211,700 |
| 14/09/22 | 80.27 | 80.86 | 76.15 | 77.48 | 197,000 |
| 13/09/22 | 81.35 | 83.62 | 80.47 | 81.04 | 195,400 |
| 12/09/22 | 78.32 | 84.12 | 78.32 | 83.86 | 190,600 |
| 09/09/22 | 75.52 | 77.63 | 75.51 | 77.26 | 119,400 |
| 08/09/22 | 72.09 | 75.10 | 71.48 | 74.71 | 102,000 |
| 07/09/22 | 70.66 | 72.87 | 69.38 | 72.48 | 75,700 |
| 06/09/22 | 70.84 | 71.96 | 68.81 | 71.04 | 165,600 |
| 02/09/22 | 70.24 | 71.74 | 69.22 | 69.53 | 88,500 |
| 01/09/22 | 70.82 | 70.82 | 68.47 | 69.88 | 132,800 |
| 31/08/22 | 73.32 | 73.32 | 71.59 | 71.76 | 109,400 |
| 30/08/22 | 74.60 | 74.76 | 71.67 | 73.27 | 112,500 |
| 29/08/22 | 75.13 | 75.84 | 74.21 | 75.13 | 75,500 |
| 26/08/22 | 79.60 | 79.60 | 75.95 | 76.17 | 58,800 |
| 25/08/22 | 77.65 | 79.69 | 77.65 | 79.15 | 60,000 |
| 24/08/22 | 77.09 | 77.82 | 76.15 | 77.65 | 74,400 |
| 23/08/22 | 76.05 | 78.89 | 75.76 | 77.36 | 87,400 |
| 22/08/22 | 76.58 | 76.77 | 72.74 | 75.67 | 132,200 |
| 19/08/22 | 79.05 | 79.05 | 76.75 | 77.98 | 115,800 |
| 18/08/22 | 78.35 | 81.01 | 77.94 | 80.35 | 105,600 |
| 17/08/22 | 77.22 | 78.00 | 76.73 | 77.86 | 96,600 |
| 16/08/22 | 78.78 | 79.15 | 77.86 | 78.54 | 160,800 |
| 15/08/22 | 77.17 | 79.22 | 76.06 | 78.10 | 168,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |