Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,139.6
-35.3 (-1.11%)

 

  • STI Straits Times Index
    3,139.6
    -35.3 (-1.11%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.3
    -3.0 (-0.19%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,436.8
    -201.7 (-0.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,518.3
    -38.2 (-1.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,291.0
    -150.3 (-0.51%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,078.6
    -10.5 (-0.17%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,768.4M
  • Value: 1,337.7M
  • Rise: 86
  • Fall: 266
  • Unch: 410

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MarcoPolo Marine0.030+0.001
Sembcorp Marine0.196-0.004
RH PetroGas0.199+0.007
Kim Heng0.098+0.006
Metal Component0.070+0.002
Singtel2.310-0.050
Broadway Ind0.154+0.006
SinoCloud0.001-
Jiutian Chemical0.087-0.002
YZJ Shipbldg SGD1.400-0.030

World Indices

World Indices
Name Last Change
Nasdaq 14,039.7 -33.2
HSI 28,436.8
HSCEI 10,563.0
Jakarta 6,078.6
Nikkei 225 29,291.0
SSE Comp 3,518.3
Shanghai A 3,687.8
Shanghai B 252.8
KOSPI 3,278.7

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 15 Jun 2021 (End of trading day)
Last (USD): 36.290 Change: -0.660 High: 36.360 Remarks: -
Change (%): -1.79 Low: 34.750
Open 36.220 Yesterday's Close 36.949999999999996
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 8,589,049 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 2.0863
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 2.660 Treasury Shares h -
Market Cap (M) 6,776.250 Enterprise Value (M) 8,932.250
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 6,776.250 - - 2.0863 -
Industry Aluminum NYSE 6,673.187 19.723 16.251 1.2713 -
Local Peer VEDANTA LIMITED ADS EACH REPR 4 ORD SHS SPONS NYSE 13,577.058 8.687 8.687 1.5939 -
Local Peer ARCONIC CORPORATION NYSE 4,159.210 - - 2.8179 -
Local Peer ALUMINUM CORP OF CHINA(CHALCO) ADR EACH REPR 25 H SHS CNY1(SPON) NYSE 2,180.229 31.361 8.594 0.2811 -
Global Peer CHINAHONGQIAO HKEx 93,402.624 7.919 7.919 1.1065 6.179
Global Peer RUSAL HKEx 91,613.790 15.562 15.563 1.8058 -
Global Peer CHALCO HKEx 68,260.907 126.618 126.599 1.1550 -
Global Peer ALUMINA LIMITED ASX 4,815.480 22.613 22.614 2.1422 4.549
Global Peer KAISER ALUMINUM CORP NASDAQ 2,090.655 72.592 497.775 2.8444 2.027
Global Peer CHINA ZHONGWANG HKEx 12,864.852 6.398 6.398 0.2984 -
Global Peer CENTURY ALUMINUM NASDAQ 1,208.977 - - 2.9610 -
Global Peer XINGFA ALUM HKEx 5,157.033 5.996 5.996 1.1765 2.918
Global Peer CSC DEVELOPMENT HKEx 2,478.883 12.755 12.755 1.7668 2.609
Global Peer PA Bursa 530.673 57.237 26.153 3.5024 -
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 --1.690
-4.45 %
10 Days --3.710
-9.28 %
20 Days -+0.120
+0.33 %
Medium Term Return 3 Months -+4.480
+14.08 %
6 Months -+14.710
+68.16 %
1 Year -+24.740
+214.20 %
Long Term Return 2 Years -+13.890
+62.01 %
3 Years --8.980
-19.84 %
5 Years 0.030+6.620
+22.41 %
Annualised Return Annualised --
+4.13 %
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 +25.859 % Change From 1 Year Low (%) +247.89
Change From 1 Year High -8.130 % Change From 1 Year High (%) -18.30
2 Years Range 5.160 - 44.420 Change From 2 Years Low +31.130 % Change From 2 Years Low (%) +603.29
Change From 2 Years High -8.130 % Change From 2 Years High (%) -18.30
5 Years Range 5.160 - 62.350 Change From 5 Years Low +31.130 % Change From 5 Years Low (%) +603.29
Change From 5 Years High -26.060 % Change From 5 Years High (%) -41.80
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
15 Jun 2021 36.220 36.360 34.750 36.290 8,589,049 -
14 Jun 2021 37.300 37.785 36.460 36.950 5,884,528 -
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 -
Summary
Current 2 Weeks
(02 Jun 2021 to 15 Jun 2021)
40.700 40.700 34.750 36.290 51,699,784 -
Previous 2 Weeks
(18 May 2021 to 01 Jun 2021)
41.110 41.690 34.750 40.980 71,493,104 -
4 Weeks from
(20 Apr 2021 to 17 May 2021)
35.910 40.700 32.381 40.680 129,675,464 -
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.