Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.690 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.720 4.775 4.710 4.740 25,870 +0.06(+1.28%)
Oct 28, 2016 4.620 4.720 4.620 4.680 11,090 +0.02(+0.43%)
Oct 27, 2016 4.675 4.675 4.660 4.660 3,193 -0.20(-4.02%)
Oct 26, 2016 4.870 4.940 4.855 4.855 59,394 +0.03(+0.52%)
Oct 25, 2016 4.820 4.850 4.820 4.830 28,455 +0.12(+2.55%)
Oct 24, 2016 4.680 4.710 4.680 4.710 46,065 +0.13(+2.84%)
Oct 21, 2016 4.500 4.605 4.500 4.580 9,974 -0.04(-0.87%)
Oct 20, 2016 4.570 4.620 4.570 4.620 8,348 -0.05(-1.07%)
Oct 19, 2016 4.640 4.700 4.640 4.670 13,124 +0.11(+2.41%)
Oct 18, 2016 4.580 4.585 4.550 4.560 8,693 +0.02(+0.55%)
Oct 17, 2016 4.530 4.550 4.530 4.535 17,909 -0.04(-0.77%)
Oct 14, 2016 4.570 4.620 4.520 4.570 71,155 +0.20(+4.58%)
Oct 13, 2016 4.320 4.370 4.320 4.370 1,652 -0.03(-0.68%)
Oct 12, 2016 4.430 4.480 4.400 4.400 5,468 -0.14(-3.08%)
Oct 11, 2016 4.540 4.560 4.520 4.540 43,741 +0.09(+2.02%)
Oct 10, 2016 4.410 4.460 4.410 4.450 15,535 +0.08(+1.71%)
Oct 07, 2016 4.376 4.410 4.330 4.375 17,818 +0.04(+0.81%)
Oct 06, 2016 4.320 4.350 4.320 4.340 32,314 +0.03(+0.70%)
Oct 05, 2016 4.290 4.315 4.280 4.310 18,777 -0.03(-0.69%)
Oct 04, 2016 4.380 4.380 4.330 4.340 5,850 -0.05(-1.14%)
Oct 03, 2016 4.390 4.390 4.375 4.390 8,269 -0.06(-1.35%)
Sep 30, 2016 4.450 4.460 4.410 4.450 32,340 +0.07(+1.60%)
Sep 29, 2016 4.390 4.460 4.380 4.380 14,626 -0.02(-0.45%)
Sep 28, 2016 4.350 4.402 4.310 4.400 15,220 +0.19(+4.51%)
Sep 27, 2016 4.138 4.210 4.138 4.210 3,229 -0.01(-0.24%)
Sep 26, 2016 4.210 4.220 4.210 4.220 4,912 -0.04(-0.94%)
Sep 23, 2016 4.260 4.260 4.260 4.260 155 -0.01(-0.23%)
Sep 22, 2016 4.290 4.290 4.262 4.270 28,927 +0.10(+2.40%)
Sep 21, 2016 4.110 4.180 4.110 4.170 53,375 +0.18(+4.51%)
Sep 20, 2016 4.065 4.065 3.980 3.990 9,013 +0.02(+0.50%)
Sep 19, 2016 4.010 4.010 3.950 3.970 4,116 +0.07(+1.79%)
Sep 16, 2016 3.920 3.930 3.890 3.900 13,572 +0.01(+0.26%)
Sep 15, 2016 3.890 3.890 3.890 3.890 573 -0.03(-0.77%)
Sep 14, 2016 3.960 3.960 3.890 3.920 4,417 +0.00(+0.00%)
Sep 13, 2016 4.110 4.110 3.900 3.920 23,597 -0.14(-3.45%)
Sep 12, 2016 3.990 4.060 3.990 4.060 1,119 -0.04(-0.98%)
Sep 09, 2016 4.130 4.130 4.100 4.100 907 -0.08(-1.80%)
Sep 08, 2016 4.180 4.210 4.175 4.175 3,750 -0.12(-2.91%)
Sep 07, 2016 4.300 4.300 4.300 4.300 2,587 -0.06(-1.38%)
Sep 06, 2016 4.326 4.370 4.326 4.360 15,970 +0.23(+5.57%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.28(+7.14%)
Sep 01, 2016 3.880 3.880 3.855 3.855 19,732 -0.18(-4.34%)
Aug 31, 2016 4.040 4.060 4.030 4.030 4,655 -0.07(-1.71%)
Aug 30, 2016 4.069 4.100 4.069 4.100 6,069 +0.05(+1.23%)
Aug 29, 2016 4.020 4.060 4.020 4.050 6,047 -0.09(-2.17%)
Aug 26, 2016 4.290 4.290 4.140 4.140 10,771 +0.02(+0.49%)
Aug 25, 2016 4.100 4.129 4.100 4.120 5,164 +0.05(+1.23%)
Aug 24, 2016 4.070 4.085 4.070 4.070 481 -0.03(-0.73%)
Aug 23, 2016 4.080 4.150 4.080 4.100 6,571 +0.07(+1.74%)
Aug 22, 2016 4.023 4.030 4.023 4.030 4,137 -0.09(-2.18%)
Aug 19, 2016 4.080 4.120 4.080 4.120 11,303 -0.05(-1.20%)
Aug 18, 2016 4.170 4.170 4.130 4.170 13,157 +0.11(+2.71%)
Aug 17, 2016 4.030 4.060 4.030 4.060 3,728 +0.01(+0.25%)
Aug 16, 2016 4.140 4.140 4.030 4.050 26,167 +0.04(+1.12%)
Aug 15, 2016 4.000 4.010 4.000 4.005 2,081 -0.01(-0.37%)
Aug 12, 2016 4.000 4.040 4.000 4.020 3,057 -0.07(-1.71%)
Aug 11, 2016 4.060 4.100 4.060 4.090 7,221 +0.03(+0.74%)
Aug 10, 2016 4.040 4.084 4.040 4.060 3,670 -0.02(-0.49%)
Aug 09, 2016 4.060 4.110 4.060 4.080 4,468 -0.08(-1.92%)
Aug 08, 2016 4.140 4.170 4.140 4.160 2,578 +0.03(+0.60%)
Aug 05, 2016 4.120 4.140 4.110 4.135 12,939 +0.01(+0.36%)
Aug 04, 2016 4.135 4.135 4.090 4.120 6,871 +0.11(+2.74%)
Aug 03, 2016 3.990 4.010 3.990 4.010 11,537 +0.02(+0.50%)
Aug 02, 2016 3.974 3.990 3.970 3.990 7,812 -0.02(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.