ASX · AAI · stock
Alcoa Corporation (AAI) stock price history
Every ASX trading session of Alcoa Corporation from Jul 24, 2024 to Nov 13, 2026: 604 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAI adjusted close, 2024 to 2026
- A$116.68
- All time high, 2026
- A$117.70
- 52 week high, A$53.91 low
- 604
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AAI key facts
- Alcoa Corporation (AAI) closed at A$59.09 on Nov 13, 2026 on ASX.
- AAI's all time high close is A$116.68, set on Jun 3, 2026; its all time low close is A$36.06 on Apr 22, 2025.
- AAI's 52 week range is A$53.91 to A$117.70.
- AAI returned -4.0% over the year to Nov 13, 2026.
- Since Jul 24, 2024 AAI returned +16%, +6.7% a year compounded.
- AAI's deepest drawdown was -53.8% from Jun 3, 2026 to Oct 22, 2026.
- DataCedar holds 604 daily sessions of AAI history from Jul 24, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAI price chart, 2024 to 2026
AAI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -19.3% |
| 6 months | -37.5% |
| Year to date | -26.4% |
| 1 year | -4.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 24, 2024 | +16.2% |
| Compound annual growth, 2.3 years | +6.7% |
AAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$116.68 on Jun 3, 2026
- All time low close
- A$36.06 on Apr 22, 2025
- 52 week high
- A$117.70 on Jun 3, 2026
- 52 week low
- A$53.91 on Oct 22, 2026
- Deepest drawdown
- -53.8% from Jun 3, 2026 to Oct 22, 2026, not yet recovered
- Best single session
- +8.7% on Apr 10, 2025
- Worst single session
- -10.9% on Apr 9, 2025
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2025, +37%
AAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 24, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$79.90 | A$117.70 | A$53.91 | A$59.09 | -26.4% | 66.3M | 238 |
| 2025 | A$60.26 | A$80.89 | A$35.84 | A$80.30 | +37.0% | 49.8M | 253 |
| 2024 | A$52.15 | A$72.32 | A$40.95 | A$58.60 | n/a | 27.8M | 113 |
AAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$59.09 | +6.5% |
| October 2026 | A$55.50 | -8.7% |
| September 2026 | A$60.81 | -12.3% |
| August 2026 | A$69.35 | +8.1% |
| July 2026 | A$64.17 | -17.0% |
| June 2026 | A$77.27 | -27.0% |
| May 2026 | A$105.89 | +21.4% |
| April 2026 | A$87.25 | -10.6% |
| March 2026 | A$97.55 | +10.1% |
| February 2026 | A$88.60 | +5.5% |
| January 2026 | A$83.96 | +4.6% |
| December 2025 | A$80.30 | +27.3% |
About the AAI data
Daily bars. 604 sessions from Jul 24, 2024 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AAI share price history
