Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,596.0
32.8 (1.28%)

 

  • STI Straits Times Index
    2,596.0
    32.8 (1.28%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,576.4
    19.8 (1.27%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,230.7
    -13.4 (-0.05%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,320.7
    1.5 (0.04%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,249.6
    405.7 (1.78%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,239.2
    5.8 (0.11%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,005.1M
  • Value: 1,560.6M
  • Rise: 244
  • Fall: 123
  • Unch: 441

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036+0.018
Medtecs Intl1.560+0.150
QT Vascular0.008+0.001
Oceanus^0.008-
ThaiBev0.605+0.005
KLW0.005+0.001
Genting Sing0.720+0.015
SingHaiyi0.069-
Rex Intl0.181-0.001
Sembcorp Marine0.245-0.105

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ALCOA CORPORATION ALCOA CORP.
Updated on 12 Aug 2020 (End of trading day)
Last (USD): 14.960 Change: +0.070 High: 15.415 Remarks: -
Change (%): +0.47 Low: 14.820
Open 15.270 Yesterday's Close 14.89
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,986,535 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -6.05086 Trailing EPS (USD) e -3.44765 NAV (USD) b 19.9275
PE a - Trailing PE f - Price / NAV b 0.7507
Dividend (USD) d - Cash In Hand (USD) g 5.2064 Issued & Paid-up Shares c 185,924,000
Dividend Yield (%) d - Price / Cash In Hand g 2.873 Treasury Shares h -
Market Cap (M) 2,781.423 Enterprise Value (M) 5,357.423
Piotroski F Score 2 Exchange Code AA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 88.17 Free Float (%) 99.3
Sector & Industry Non-Energy Minerals - Aluminum
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 30 Jul 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 12 Dec 2016.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ALCOA CORPORATION NYSE 2,781.423 - - 0.7507 -
Industry Aluminum NYSE 3,550.114 9.213 74.621 0.9362 0.366
Local Peer HOWMET AEROSPACE INC NYSE 7,889.103 16.857 15.171 2.3244 0.658
Local Peer ARCONIC CORPORATION NYSE 2,482.410 11.033 10.010 2.1662 -
Local Peer ALUMINUM CORP OF CHINA(CHALCO) ADR EACH REPR 25 H SHS CNY1(SPON) NYSE 1,047.520 11.457 16.549 0.1513 -
Global Peer RUSAL HKEx 47,857.950 6.363 6.363 0.9104 -
Global Peer CHINAHONGQIAO HKEx 40,111.578 5.803 5.804 0.5677 5.128
Global Peer CHALCO HKEx 34,556.020 48.241 48.239 0.5652 -
Global Peer ALUMINA LIMITED ASX 4,722.224 15.334 15.335 1.8626 7.369
Global Peer CHINA ZHONGWANG HKEx 11,804.562 3.445 3.445 0.3058 5.988
Global Peer KAISER ALUMINUM CORP NASDAQ 1,108.435 17.878 29.717 1.5421 3.436
Global Peer CENTURY ALUMINUM NASDAQ 922.588 - - 1.4222 -
Global Peer XINGFA ALUM HKEx 3,507.020 5.103 5.103 1.0319 3.337
Global Peer PA Bursa 190.783 44.503 25.209 1.4834 -
Global Peer CAPRAL LIMITED ASX 57.139 - - 0.6143 4.238
Other Global Peers LBALUM (Bursa), ARANK (Bursa), EWEIN (Bursa), Indal Aluminium Industry Tbk. (IDX), ALCOM (Bursa), Alakasa Industrindo Tbk (IDX), CAMRES (Bursa), AUSTRALIAN BAUXITE LIMITED (ASX), Alumindo Light Metal Industry Tbk. (IDX), Soon Lian (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.060
+0.40 %
10 Days -+1.780
+13.51 %
20 Days -+1.470
+10.90 %
Medium Term Return 3 Months -+8.150
+119.68 %
6 Months --0.790
-5.02 %
1 Year --1.960
-11.58 %
Long Term Return 2 Years --26.490
-63.91 %
3 Years --22.840
-60.42 %
5 Years 0.120-12.130
-44.33 %
Annualised Return Annualised --
-11.06 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 5.160 - 23.465 Change From 1 Year Low +9.800 % Change From 1 Year Low (%) +189.92
Change From 1 Year High -8.505 % Change From 1 Year High (%) -36.25
2 Years Range 5.160 - 45.650 Change From 2 Years Low +9.800 % Change From 2 Years Low (%) +189.92
Change From 2 Years High -30.690 % Change From 2 Years High (%) -67.23
5 Years Range 5.160 - 62.350 Change From 5 Years Low +9.800 % Change From 5 Years Low (%) +189.92
Change From 5 Years High -47.390 % Change From 5 Years High (%) -76.01
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Alcoa Corp. engages in the production of bauxite, alumina, and aluminum products. It operates through the following segments: Bauxite, Alumina, and Aluminum. The Bauxite segment represents the company’ global bauxite mining operations. The Alumina segment includes the company’s worldwide refining system, which processes bauxite into alumina. The Aluminum segment combines smelting and casting operations produce primary aluminum. The smelting operations produce molten primary aluminum, which is then formed by the casting operations into either foundry ingot or into value add ingot products, including billet, rod, and slab. The company was founded by Charles Martin Hall on July 9, 1886 and is headquartered in Pittsburgh, PA.

Historical Price Data

Date Open High Low Close Volume VWAP
12 Aug 2020 15.270 15.415 14.820 14.960 3,986,535 -
11 Aug 2020 16.020 16.070 14.830 14.890 7,742,117 -
10 Aug 2020 14.860 16.070 14.840 15.570 8,069,571 -
07 Aug 2020 14.640 14.840 14.230 14.670 6,571,849 -
06 Aug 2020 14.730 15.500 14.320 14.900 10,025,850 -
05 Aug 2020 14.000 14.845 14.000 14.680 9,432,158 -
04 Aug 2020 13.610 13.850 13.300 13.670 4,871,575 -
03 Aug 2020 13.080 13.780 12.920 13.680 5,886,925 -
31 Jul 2020 12.920 13.130 12.480 13.000 10,350,160 -
30 Jul 2020 12.830 13.250 12.470 13.180 6,615,842 -
29 Jul 2020 13.000 13.360 12.810 13.180 4,757,576 -
28 Jul 2020 12.970 13.120 12.800 12.910 3,546,307 -
27 Jul 2020 12.810 13.310 12.533 13.240 4,687,683 -
24 Jul 2020 12.590 12.860 12.300 12.750 4,173,700 -
23 Jul 2020 13.020 13.170 12.620 12.710 5,680,704 -
22 Jul 2020 13.050 13.385 13.000 13.070 4,857,310 -
21 Jul 2020 12.830 13.270 12.810 13.160 5,730,776 -
20 Jul 2020 12.900 13.092 12.710 12.720 4,676,206 -
17 Jul 2020 13.540 13.860 12.780 13.060 9,753,553 -
16 Jul 2020 12.810 13.700 12.750 13.490 16,685,270 -
15 Jul 2020 12.850 12.970 12.125 12.690 11,661,420 -
14 Jul 2020 11.380 12.700 11.240 12.610 11,421,400 -
Summary
Current 2 Weeks
(30 Jul 2020 to 12 Aug 2020)
12.830 16.070 12.470 14.960 73,552,582 -
Previous 2 Weeks
(16 Jul 2020 to 29 Jul 2020)
12.810 16.070 12.470 13.180 64,549,085 -
4 Weeks from
(17 Jun 2020 to 15 Jul 2020)
11.550 16.070 11.380 12.690 175,532,415 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.