KAISER ALUMINUM CORP

Ticker: KALU CUSIP: 483007704 Class: COM PAR $0.01

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

Note: Option positions (PUT/CALL) are excluded.

Q1 2024

Shares 6,000 Value ($000) $536 Avg Close $64.90 Range $54.61 - $84.11

Q3 2022

Shares 4,100 Value ($000) $252 Avg Close $63.78 Range $51.54 - $73.18

Q2 2022

Shares 4,200 Value ($000) $332 Avg Close $80.35 Range $59.75 - $92.46

Q1 2022

Shares 4,400 Value ($000) $414 Avg Close $82.30 Range $72.65 - $90.86

Q4 2021

Shares 7,400 Value ($000) $695 Avg Close $85.61 Range $74.52 - $100.42

Q3 2021

Shares 7,500 Value ($000) $817 Avg Close $100.12 Range $87.22 - $109.89

Q2 2021

Shares 12,800 Value ($000) $1,581 Avg Close $104.28 Range $88.44 - $118.01

Q1 2021

Shares 15,900 Value ($000) $1,757 Avg Close $89.93 Range $70.47 - $107.89

Q4 2020

Shares 20,200 Value ($000) $1,998 Avg Close $63.11 Range $43.02 - $82.89

Q3 2020

Shares 24,000 Value ($000) $1,286 Avg Close $52.20 Range $41.23 - $59.72

Q2 2020

Shares 30,500 Value ($000) $2,245 Avg Close $57.52 Range $45.96 - $70.38

Q1 2020

Shares 30,400 Value ($000) $2,106 Avg Close $75.30 Range $43.72 - $89.78

Q4 2019

Shares 17,167 Value ($000) $1,904 Avg Close $85.07 Range $75.60 - $93.21

Q3 2019

Shares 10,000 Value ($000) $990 Avg Close $74.44 Range $67.30 - $80.46

Q2 2019

Shares 5,200 Value ($000) $508 Avg Close $76.57 Range $69.47 - $86.87

Q1 2019

Shares 5,100 Value ($000) $534 Avg Close $79.51 Range $67.82 - $89.93

Q4 2018

Shares 5,100 Value ($000) $455 Avg Close $74.88 Range $64.73 - $87.84

Q3 2018

Shares 5,848 Value ($000) $638 Avg Close $83.76 Range $78.64 - $92.02

Q2 2018

Shares 6,548 Value ($000) $682 Avg Close $81.46 Range $73.38 - $88.09

Q1 2018

Shares 7,048 Value ($000) $711 Avg Close $81.81 Range $74.66 - $88.95

Q4 2017

Shares 5,248 Value ($000) $561 Avg Close $76.08 Range $69.21 - $83.07

Q2 2017

Shares 8,848 Value ($000) $783 Avg Close $62.44 Range $57.47 - $67.03

Q1 2017

Shares 4,448 Value ($000) $355 Avg Close $59.37 Range $55.84 - $64.69

Q4 2016

Shares 3,515 Value ($000) $273 Avg Close $59.18 Range $51.38 - $65.23

Q4 2014

Shares 4,315 Value ($000) $308 Avg Close $51.13 Range $48.38 - $53.97

Q2 2014

Shares 13,915 Value ($000) $1,014 Avg Close $49.56 Range $46.63 - $51.88

Q1 2014

Shares 3,515 Value ($000) $251 Avg Close $48.88 Range $46.65 - $51.23

Q2 2013

Shares 25,615 Value ($000) $1,587 Avg Close $43.17 Range $39.51 - $46.17

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2024	6,000	$536	$64.90	$54.61 - $84.11
Q3 2022	4,100	$252	$63.78	$51.54 - $73.18
Q2 2022	4,200	$332	$80.35	$59.75 - $92.46
Q1 2022	4,400	$414	$82.30	$72.65 - $90.86
Q4 2021	7,400	$695	$85.61	$74.52 - $100.42
Q3 2021	7,500	$817	$100.12	$87.22 - $109.89
Q2 2021	12,800	$1,581	$104.28	$88.44 - $118.01
Q1 2021	15,900	$1,757	$89.93	$70.47 - $107.89
Q4 2020	20,200	$1,998	$63.11	$43.02 - $82.89
Q3 2020	24,000	$1,286	$52.20	$41.23 - $59.72
Q2 2020	30,500	$2,245	$57.52	$45.96 - $70.38
Q1 2020	30,400	$2,106	$75.30	$43.72 - $89.78
Q4 2019	17,167	$1,904	$85.07	$75.60 - $93.21
Q3 2019	10,000	$990	$74.44	$67.30 - $80.46
Q2 2019	5,200	$508	$76.57	$69.47 - $86.87
Q1 2019	5,100	$534	$79.51	$67.82 - $89.93
Q4 2018	5,100	$455	$74.88	$64.73 - $87.84
Q3 2018	5,848	$638	$83.76	$78.64 - $92.02
Q2 2018	6,548	$682	$81.46	$73.38 - $88.09
Q1 2018	7,048	$711	$81.81	$74.66 - $88.95
Q4 2017	5,248	$561	$76.08	$69.21 - $83.07
Q2 2017	8,848	$783	$62.44	$57.47 - $67.03
Q1 2017	4,448	$355	$59.37	$55.84 - $64.69
Q4 2016	3,515	$273	$59.18	$51.38 - $65.23
Q4 2014	4,315	$308	$51.13	$48.38 - $53.97
Q2 2014	13,915	$1,014	$49.56	$46.63 - $51.88
Q1 2014	3,515	$251	$48.88	$46.65 - $51.23
Q2 2013	25,615	$1,587	$43.17	$39.51 - $46.17