Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,153.2
-4.7 (-0.15%)

 

  • STI Straits Times Index
    3,153.2
    -4.7 (-0.15%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,585.6
    10.4 (0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,738.9
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,610.9
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,065.3
    116.6 (0.40%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,095.5
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 399.2M
  • Value: 191.0M
  • Rise: 127
  • Fall: 81
  • Unch: 554

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
RH PetroGas0.188+0.064
Kim Heng0.103+0.025
Metal Component0.071+0.005
MarcoPolo Marine0.028+0.002
MM2 Asia0.074-
GSS Energy0.077+0.014
AusGroup0.029+0.002
Y Ventures0.077+0.003
Sinostar Pec0.465+0.055
Advanced Systems0.002-

World Indices

World Indices
Name Last Change
Nasdaq 14,069.4 +49.1
HSI 28,738.9
HSCEI 10,716.3
Jakarta 6,110.8 +15.3
Nikkei 225 29,067.1 +118.4
SSE Comp 3,610.9
Shanghai A 3,784.8
Shanghai B 257.5
KOSPI 3,246.6 -2.8

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ALCOA CORPORATION ALCOA CORPORATION
Updated on 11 Jun 2021 (End of trading day)
Last (USD): 37.380 Change: -0.040 High: 38.560 Remarks: -
Change (%): -0.11 Low: 37.110
Open 38.230 Yesterday's Close 37.42
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,647,752 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.91043 Trailing EPS (USD) e -0.40166 NAV (USD) b 17.3946
PE a - Trailing PE f - Price / NAV b 2.1489
Dividend (USD) d - Cash In Hand (USD) g 13.6404 Issued & Paid-up Shares c 186,725,000
Dividend Yield (%) d - Price / Cash In Hand g 2.740 Treasury Shares h -
Market Cap (M) 6,979.780 Enterprise Value (M) 9,135.781
Piotroski F Score 3 Exchange Code AA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 55.77 Free Float (%) 99.1
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 07 May 2021.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 6,979.780 - - 2.1489 -
Industry Aluminum NYSE 6,877.464 20.327 16.748 1.3102 -
Local Peer VEDANTA LIMITED ADS EACH REPR 4 ORD SHS SPONS NYSE 14,088.173 9.014 9.014 1.6539 -
Local Peer ARCONIC CORPORATION NYSE 4,181.216 - - 2.8328 -
Local Peer ALUMINUM CORP OF CHINA(CHALCO) ADR EACH REPR 25 H SHS CNY1(SPON) NYSE 2,260.686 32.519 8.911 0.2915 -
Global Peer CHINAHONGQIAO HKEx 103,983.390 8.817 8.816 1.2318 5.550
Global Peer RUSAL HKEx 93,892.740 15.950 15.950 1.8507 -
Global Peer CHALCO HKEx 76,602.015 142.090 142.069 1.2962 -
Global Peer ALUMINA LIMITED ASX 5,047.551 23.702 23.703 2.2455 4.340
Global Peer KAISER ALUMINUM CORP NASDAQ 2,125.203 73.792 506.001 2.8914 1.994
Global Peer CHINA ZHONGWANG HKEx 13,288.968 6.609 6.609 0.3082 -
Global Peer CENTURY ALUMINUM NASDAQ 1,183.752 - - 2.8992 -
Global Peer XINGFA ALUM HKEx 5,248.985 6.103 6.103 1.1974 2.867
Global Peer CSC DEVELOPMENT HKEx 2,737.548 14.086 14.086 1.9511 2.362
Global Peer PA Bursa 542.873 58.553 26.754 3.5829 -
Other Global Peers CAPRAL LIMITED (ASX), LBALUM (Bursa), PANASIALUM (HKEx), EWEIN (Bursa), ARANK (Bursa), ALCOM (Bursa), CAMRES (Bursa), Indal Aluminium Industry Tbk. (IDX), AUSTRALIAN BAUXITE LIMITED (ASX), Alumindo Light Metal Industry Tbk. (IDX), Alakasa Industrindo Tbk (IDX)
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 --1.460
-3.76 %
10 Days --2.290
-5.77 %
20 Days --2.320
-5.84 %
Medium Term Return 3 Months -+5.870
+18.63 %
6 Months -+14.540
+63.66 %
1 Year -+25.850
+224.20 %
Long Term Return 2 Years -+15.650
+72.02 %
3 Years --7.960
-17.56 %
5 Years 0.030+8.640
+30.17 %
Annualised Return Annualised --
+5.41 %
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 10.431 - 44.420 Change From 1 Year Low +26.949 % Change From 1 Year Low (%) +258.34
Change From 1 Year High -7.040 % Change From 1 Year High (%) -15.85
2 Years Range 5.160 - 44.420 Change From 2 Years Low +32.220 % Change From 2 Years Low (%) +624.42
Change From 2 Years High -7.040 % Change From 2 Years High (%) -15.85
5 Years Range 5.160 - 62.350 Change From 5 Years Low +32.220 % Change From 5 Years Low (%) +624.42
Change From 5 Years High -24.970 % Change From 5 Years High (%) -40.05
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
11 Jun 2021 38.230 38.560 37.110 37.380 4,647,752 -
10 Jun 2021 38.260 38.800 37.240 37.420 3,735,382 -
09 Jun 2021 38.470 38.680 37.490 37.980 4,923,315 -
08 Jun 2021 37.630 38.920 36.700 38.620 5,041,762 -
07 Jun 2021 38.740 38.740 37.385 37.740 5,012,338 -
04 Jun 2021 39.320 39.580 38.320 38.840 3,357,466 -
03 Jun 2021 39.020 39.540 38.268 38.720 5,005,938 -
02 Jun 2021 40.700 40.700 39.460 40.000 5,502,254 -
01 Jun 2021 40.200 41.155 40.140 40.980 7,327,348 -
28 May 2021 38.640 39.700 38.220 39.670 4,525,203 -
27 May 2021 37.510 39.055 37.300 39.010 6,930,362 -
26 May 2021 35.380 36.585 35.380 36.550 5,987,839 -
25 May 2021 36.460 36.930 34.940 35.150 5,860,347 -
24 May 2021 36.110 36.790 35.400 36.500 5,459,369 -
21 May 2021 36.170 37.068 35.650 36.140 6,897,815 -
20 May 2021 36.360 36.360 35.280 35.820 7,112,725 -
19 May 2021 38.340 38.370 35.390 36.170 15,735,360 -
18 May 2021 41.110 41.690 39.580 39.840 5,656,736 -
17 May 2021 39.550 40.700 38.570 40.680 4,767,769 -
14 May 2021 39.100 39.980 38.651 39.700 4,715,988 -
13 May 2021 39.146 40.970 38.190 39.130 6,486,635 -
12 May 2021 41.130 42.240 39.150 39.510 8,239,721 -
Summary
Current 2 Weeks
(28 May 2021 to 11 Jun 2021)
38.640 41.155 36.700 37.380 49,078,758 -
Previous 2 Weeks
(14 May 2021 to 27 May 2021)
39.100 41.155 36.700 39.010 69,124,310 -
4 Weeks from
(16 Apr 2021 to 13 May 2021)
34.030 41.155 33.865 39.130 148,013,827 -
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.