Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,497.7
-3.1 (-0.12%)

 

  • STI Straits Times Index
    2,497.7
    -3.1 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,506.6
    -6.4 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,455.4
    114.6 (0.47%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,338.1
    67.7 (2.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,360.3
    40.9 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,059.2
    20.8 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,595.1M
  • Value: 1,877.8M
  • Rise: 152
  • Fall: 154
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.157-0.008
Oceanus^0.007-
Frasers L&C Tr1.420+0.010
NetLink NBN Tr0.965-0.010
Jiutian Chemical0.045-
Alset0.063+0.002
Rex Intl0.156+0.003
HPH Trust USD0.132+0.007
Golden Agri-Res0.141-0.001
Medtecs Intl1.070-0.110

World Indices

World Indices
Name Last Change
Nasdaq 10,793.3 -117.0
HSI 24,455.4 +114.6
HSCEI 9,803.1 +71.0
Jakarta 5,059.2 +20.8
Nikkei 225 23,360.3 +40.9
SSE Comp 3,338.1 +67.7
Shanghai A 3,498.5 +71.0
Shanghai B 251.8 +1.7
KOSPI 2,412.4 +6.2

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 18 Sep 2020 (End of trading day)
Last (USD): 13.320 Change: -0.130 High: 13.805 Remarks: -
Change (%): -0.97 Low: 13.300
Open 13.490 Yesterday's Close 13.450000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 7,732,967 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 0.6684
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 2.558 Treasury Shares h -
Market Cap (M) 2,476.508 Enterprise Value (M) 5,052.508
Piotroski F Score 2 Exchange Code AA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 85.53 Free Float (%) 99.4
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 2,476.508 - - 0.6684 -
Industry Aluminum NYSE 3,350.569 9.213 87.722 0.8817 0.388
Local Peer HOWMET AEROSPACE INC NYSE 7,719.713 16.495 14.846 2.2745 0.673
Local Peer ARCONIC CORPORATION NYSE 2,292.630 10.189 9.244 2.0006 -
Local Peer ALUMINUM CORP OF CHINA(CHALCO) ADR EACH REPR 25 H SHS CNY1(SPON) NYSE 913.425 9.991 35.429 0.1313 -
Global Peer RUSAL HKEx 48,313.740 6.423 6.423 0.9190 -
Global Peer CHINAHONGQIAO HKEx 42,854.250 6.200 5.991 0.6176 6.800
Global Peer CHALCO HKEx 30,640.806 42.776 - 0.5114 -
Global Peer ALUMINA LIMITED ASX 4,289.362 13.929 30.126 1.8500 8.113
Global Peer CHINA ZHONGWANG HKEx 10,814.958 3.156 4.571 0.2819 6.536
Global Peer KAISER ALUMINUM CORP NASDAQ 948.416 15.297 25.427 1.3194 4.016
Global Peer CENTURY ALUMINUM NASDAQ 823.260 - - 1.2691 -
Global Peer XINGFA ALUM HKEx 3,335.640 4.853 4.833 0.9421 3.509
Global Peer CAPRAL LIMITED ASX 67.076 - 7.494 0.6920 3.610
Global Peer PA Bursa 190.783 20.631 20.619 1.4480 -
Other Global Peers LBALUM (Bursa), EWEIN (Bursa), ARANK (Bursa), Indal Aluminium Industry Tbk. (IDX), ALCOM (Bursa), AUSTRALIAN BAUXITE LIMITED (ASX), CAMRES (Bursa), Alumindo Light Metal Industry Tbk. (IDX), Alakasa Industrindo 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 --0.660
-4.72 %
10 Days --1.080
-7.50 %
20 Days --1.280
-8.77 %
Medium Term Return 3 Months -+1.840
+16.03 %
6 Months -+7.840
+143.07 %
1 Year --8.380
-38.62 %
Long Term Return 2 Years --30.470
-69.58 %
3 Years --32.060
-70.65 %
5 Years 0.120-13.890
-50.61 %
Annualised Return Annualised --
-13.16 %
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 +8.160 % Change From 1 Year Low (%) +158.14
Change From 1 Year High -10.145 % Change From 1 Year High (%) -43.23
2 Years Range 5.160 - 45.450 Change From 2 Years Low +8.160 % Change From 2 Years Low (%) +158.14
Change From 2 Years High -32.130 % Change From 2 Years High (%) -70.69
5 Years Range 5.160 - 62.350 Change From 5 Years Low +8.160 % Change From 5 Years Low (%) +158.14
Change From 5 Years High -49.030 % Change From 5 Years High (%) -78.64
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
18 Sep 2020 13.490 13.805 13.300 13.320 7,732,967 -
17 Sep 2020 13.610 13.640 13.210 13.450 7,472,240 -
16 Sep 2020 13.920 14.080 13.705 13.900 5,583,314 -
15 Sep 2020 14.200 14.390 13.780 13.780 5,337,231 -
14 Sep 2020 14.190 14.220 13.870 14.050 2,690,559 -
11 Sep 2020 13.890 14.280 13.675 13.980 4,217,302 -
10 Sep 2020 14.150 14.340 13.730 13.780 4,198,241 -
09 Sep 2020 14.320 14.400 14.050 14.100 3,083,619 -
08 Sep 2020 14.260 14.555 13.690 14.230 4,900,987 -
04 Sep 2020 14.520 14.670 13.900 14.400 3,928,331 -
03 Sep 2020 14.530 14.780 14.010 14.230 3,923,052 -
02 Sep 2020 14.730 14.870 14.410 14.670 5,686,223 -
01 Sep 2020 14.640 15.180 14.240 15.090 4,085,199 -
31 Aug 2020 15.230 15.230 14.620 14.620 4,031,850 -
28 Aug 2020 15.010 15.180 14.861 15.120 3,142,227 -
27 Aug 2020 15.220 15.330 14.672 14.840 3,244,958 -
26 Aug 2020 15.090 15.440 15.020 15.070 3,153,437 -
25 Aug 2020 15.120 15.250 14.820 15.050 2,357,578 -
24 Aug 2020 14.850 15.130 14.700 15.120 3,167,474 -
21 Aug 2020 14.910 15.040 14.515 14.600 4,324,506 -
20 Aug 2020 15.040 15.245 14.730 15.190 3,139,609 -
19 Aug 2020 14.800 15.945 14.770 15.310 7,295,018 -
Summary
Current 2 Weeks
(04 Sep 2020 to 18 Sep 2020)
14.520 14.670 13.210 13.320 49,144,791 -
Previous 2 Weeks
(21 Aug 2020 to 03 Sep 2020)
14.910 15.040 13.210 14.230 37,116,504 -
4 Weeks from
(24 Jul 2020 to 20 Aug 2020)
12.590 14.670 12.300 15.190 115,350,542 -
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.