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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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, 2018 7.050 7.230 7.050 7.205 10,616 +0.09(+1.26%)
Oct 30, 2018 7.020 7.115 7.020 7.115 154,589 +0.29(+4.33%)
Oct 29, 2018 6.960 7.080 6.800 6.820 29,105 -0.12(-1.73%)
Oct 26, 2018 6.875 7.050 6.840 6.940 12,500 -0.13(-1.91%)
Oct 25, 2018 7.110 7.130 7.055 7.075 23,085 -0.21(-2.82%)
Oct 24, 2018 7.280 7.400 7.190 7.280 16,699 -0.12(-1.62%)
Oct 23, 2018 7.420 7.420 7.160 7.400 53,919 -0.26(-3.39%)
Oct 22, 2018 7.050 7.990 7.050 7.660 16,571 +0.11(+1.39%)
Oct 19, 2018 7.475 7.610 7.475 7.555 35,700 +0.16(+2.16%)
Oct 18, 2018 7.300 7.490 7.300 7.395 98,481 +0.09(+1.30%)
Oct 17, 2018 7.470 7.470 7.260 7.300 33,504 -0.25(-3.25%)
Oct 16, 2018 7.610 7.610 7.300 7.545 41,973 +0.16(+2.17%)
Oct 15, 2018 7.450 7.490 7.385 7.385 8,865 -0.08(-1.07%)
Oct 12, 2018 7.390 7.560 7.390 7.465 19,800 +0.11(+1.50%)
Oct 11, 2018 7.500 7.500 7.280 7.355 23,734 -0.24(-3.22%)
Oct 10, 2018 7.725 7.980 7.590 7.600 36,346 -0.27(-3.43%)
Oct 09, 2018 8.150 8.150 7.840 7.870 16,746 -0.12(-1.53%)
Oct 08, 2018 7.810 8.150 7.810 7.992 9,118 -0.48(-5.64%)
Oct 05, 2018 8.700 8.700 8.441 8.470 42,000 -0.17(-2.02%)
Oct 04, 2018 8.700 8.700 8.580 8.645 30,730 +0.50(+6.14%)
Oct 03, 2018 8.110 8.260 8.100 8.145 110,802 +0.23(+2.97%)
Oct 02, 2018 7.710 7.980 7.710 7.910 13,247 -0.11(-1.31%)
Oct 01, 2018 7.770 8.050 7.670 8.015 46,531 -0.01(-0.12%)
Sep 28, 2018 7.830 8.100 7.830 8.025 14,300 -0.08(-0.99%)
Sep 27, 2018 8.190 8.190 8.020 8.105 5,144 +0.13(+1.63%)
Sep 26, 2018 8.110 8.110 7.970 7.975 7,302 -0.03(-0.37%)
Sep 25, 2018 8.140 8.140 7.830 8.005 20,716 +0.01(+0.13%)
Sep 24, 2018 7.980 8.100 7.950 7.995 9,910 +0.01(+0.13%)
Sep 21, 2018 8.100 8.100 7.985 7.985 8,700 -0.07(-0.81%)
Sep 20, 2018 7.950 8.060 7.880 8.050 21,429 +0.07(+0.88%)
Sep 19, 2018 8.110 8.110 7.950 7.980 13,609 +0.09(+1.14%)
Sep 18, 2018 7.950 7.950 7.860 7.890 24,837 -0.08(-1.07%)
Sep 17, 2018 7.986 8.010 7.950 7.975 4,964 +0.04(+0.50%)
Sep 14, 2018 8.060 8.060 7.890 7.935 9,800 -0.13(-1.61%)
Sep 13, 2018 8.170 8.170 7.830 8.065 7,766 +0.24(+3.07%)
Sep 12, 2018 7.700 7.860 7.700 7.825 13,504 +0.04(+0.51%)
Sep 11, 2018 7.590 7.810 7.590 7.785 28,776 -0.02(-0.26%)
Sep 10, 2018 7.780 7.870 7.750 7.805 7,054 +0.01(+0.13%)
Sep 07, 2018 7.725 7.900 7.725 7.795 14,600 -0.11(-1.33%)
Sep 06, 2018 8.030 8.100 7.870 7.900 33,993 -0.21(-2.59%)
Sep 05, 2018 8.150 8.260 8.070 8.110 16,373 -0.02(-0.25%)
Sep 04, 2018 8.150 8.320 8.070 8.130 24,326 -0.21(-2.52%)
Aug 31, 2018 8.340 8.340 8.340 0 -0.37(-4.19%)
Aug 30, 2018 8.700 8.750 8.680 8.705 9,168 +0.04(+0.52%)
Aug 29, 2018 7.940 8.660 7.940 8.660 7,620 +0.06(+0.70%)
Aug 28, 2018 8.700 8.700 8.590 8.600 8,843 -0.07(-0.81%)
Aug 27, 2018 8.600 8.700 8.520 8.670 11,104 +0.17(+2.00%)
Aug 24, 2018 8.670 8.670 8.360 8.500 21,600 +0.07(+0.83%)
Aug 23, 2018 8.450 8.460 8.350 8.430 17,881 +0.26(+3.18%)
Aug 22, 2018 8.158 8.200 8.158 8.170 14,818 -0.02(-0.18%)
Aug 21, 2018 8.214 8.220 8.160 8.185 10,556 -0.03(-0.30%)
Aug 20, 2018 8.200 8.210 8.110 8.210 18,425 +0.05(+0.61%)
Aug 17, 2018 8.100 8.160 8.060 8.160 11,600 +0.06(+0.74%)
Aug 16, 2018 7.880 8.220 7.880 8.100 19,213 -0.02(-0.18%)
Aug 15, 2018 8.250 8.260 8.014 8.115 13,718 -0.19(-2.29%)
Aug 14, 2018 8.490 8.490 8.280 8.305 36,398 -0.06(-0.72%)
Aug 13, 2018 8.510 8.510 8.350 8.365 28,012 -0.07(-0.83%)
Aug 10, 2018 8.500 8.510 8.420 8.435 13,500 -0.27(-3.10%)
Aug 09, 2018 8.750 8.760 8.700 8.705 11,065 -0.04(-0.46%)
Aug 08, 2018 8.500 8.750 8.500 8.745 20,702 +0.10(+1.22%)
Aug 07, 2018 8.770 8.770 8.610 8.640 11,731 -0.00(-0.06%)
Aug 06, 2018 8.650 8.660 8.560 8.645 6,708 +0.14(+1.71%)
Aug 03, 2018 8.500 8.500 8.420 8.500 20,000 +0.15(+1.86%)
Aug 02, 2018 8.470 8.470 8.280 8.345 10,499 -0.19(-2.28%)
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.