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 +0.050 (+1.08%)
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 (%)
Nov 28, 2014 5.730 5.730 5.625 5.650 8,883 -0.10(-1.70%)
Nov 26, 2014 5.748 5.748 5.748 0 +0.04(+0.67%)
Nov 25, 2014 5.660 5.730 5.660 5.710 50,953 -0.16(-2.64%)
Nov 24, 2014 5.840 5.870 5.840 5.865 23,997 -0.19(-3.22%)
Nov 21, 2014 5.974 6.060 5.974 6.060 70,376 +0.42(+7.45%)
Nov 20, 2014 5.575 5.640 5.550 5.640 233,323 -0.20(-3.42%)
Nov 19, 2014 5.800 5.840 5.790 5.840 9,102 -0.09(-1.52%)
Nov 18, 2014 6.100 6.100 5.930 5.930 12,322 -0.02(-0.34%)
Nov 17, 2014 5.950 5.920 5.950 22,169 -0.01(-0.17%)
Nov 14, 2014 5.915 6.010 5.900 5.960 42,192 +0.07(+1.19%)
Nov 13, 2014 5.830 5.930 5.830 5.890 20,399 -0.08(-1.34%)
Nov 12, 2014 5.962 5.990 5.960 5.970 5,660 -0.12(-1.97%)
Nov 11, 2014 6.010 6.100 6.010 6.090 28,923 +0.08(+1.33%)
Nov 10, 2014 6.002 6.050 6.002 6.010 211,271 +0.00(+0.08%)
Nov 07, 2014 5.990 6.030 5.980 6.005 675,992 +0.21(+3.53%)
Nov 06, 2014 5.782 5.840 5.780 5.800 608,485 +0.12(+2.20%)
Nov 05, 2014 5.640 5.700 5.640 5.675 133,804 +0.01(+0.18%)
Nov 04, 2014 5.590 5.665 5.590 5.665 18,773 -0.01(-0.18%)
Nov 03, 2014 5.671 5.690 5.670 5.675 39,658 -0.02(-0.26%)
Oct 31, 2014 5.729 5.729 5.675 5.690 19,652 -0.05(-0.87%)
Oct 30, 2014 5.700 5.790 5.690 5.740 155,724 +0.03(+0.53%)
Oct 29, 2014 5.840 5.840 5.710 5.710 22,980 -0.12(-2.06%)
Oct 28, 2014 5.760 5.838 5.760 5.830 149,236 +0.11(+1.92%)
Oct 27, 2014 5.920 5.918 5.918 5.720 25,098 -0.20(-3.35%)
Oct 24, 2014 6.050 6.050 5.850 5.918 24,690 +0.13(+2.31%)
Oct 23, 2014 5.820 5.820 5.760 5.785 31,006 -0.08(-1.36%)
Oct 22, 2014 5.860 5.920 5.860 5.865 85,888 -0.08(-1.26%)
Oct 21, 2014 5.790 5.950 5.790 5.940 151,226 +0.14(+2.41%)
Oct 20, 2014 5.760 5.810 5.720 5.800 42,732 +0.18(+3.20%)
Oct 17, 2014 5.650 5.750 5.520 5.620 111,402 +0.05(+0.99%)
Oct 16, 2014 5.545 5.620 5.440 5.565 121,254 -0.07(-1.24%)
Oct 15, 2014 5.570 5.650 5.490 5.635 164,320 +0.05(+0.99%)
Oct 14, 2014 5.625 5.700 5.550 5.580 54,698 -0.05(-0.89%)
Oct 13, 2014 5.590 5.727 5.590 5.630 48,369 -0.06(-1.05%)
Oct 10, 2014 5.660 5.770 5.660 5.690 63,320 -0.04(-0.70%)
Oct 09, 2014 5.905 5.950 5.730 5.730 54,382 -0.15(-2.48%)
Oct 08, 2014 5.743 5.920 5.720 5.876 52,435 -0.02(-0.33%)
Oct 07, 2014 5.910 5.950 5.890 5.895 49,736 -0.09(-1.42%)
Oct 06, 2014 5.880 5.990 5.880 5.980 53,855 +0.34(+5.93%)
Oct 03, 2014 5.725 5.725 5.590 5.645 102,510 -0.18(-3.01%)
Oct 02, 2014 5.800 5.880 5.690 5.820 115,120 -0.13(-2.18%)
Oct 01, 2014 6.100 6.100 5.890 5.950 33,697 +0.08(+1.28%)
Sep 30, 2014 5.945 5.945 5.945 5.875 75,805 -0.17(-2.81%)
Sep 29, 2014 5.935 6.060 5.935 6.045 28,014 -0.08(-1.23%)
Sep 26, 2014 6.030 6.130 6.030 6.120 40,960 +0.11(+1.75%)
Sep 25, 2014 6.140 6.150 6.000 6.015 58,435 -0.14(-2.20%)
Sep 24, 2014 6.170 6.170 6.050 6.150 95,537 +0.16(+2.59%)
Sep 23, 2014 6.080 6.190 5.980 5.995 23,661 +0.01(+0.25%)
Sep 22, 2014 5.920 6.140 5.920 5.980 19,533 -0.23(-3.70%)
Sep 19, 2014 6.170 6.230 6.170 6.210 39,071 +0.17(+2.81%)
Sep 18, 2014 5.930 6.060 5.930 6.040 81,808 +0.08(+1.34%)
Sep 17, 2014 6.079 6.100 5.960 5.960 45,048 -0.12(-1.94%)
Sep 16, 2014 6.000 6.080 5.980 6.078 59,384 +0.11(+1.81%)
Sep 15, 2014 5.900 5.970 5.900 5.970 34,424 +0.17(+3.02%)
Sep 12, 2014 5.769 5.820 5.769 5.795 6,275 -0.04(-0.60%)
Sep 11, 2014 5.900 5.900 5.730 5.830 36,643 -0.11(-1.85%)
Sep 10, 2014 5.940 5.880 5.940 14,999 +0.00(+0.07%)
Sep 09, 2014 5.920 6.140 5.920 5.936 71,628 +0.16(+2.79%)
Sep 08, 2014 5.880 5.990 5.760 5.775 25,197 -0.15(-2.61%)
Sep 05, 2014 5.847 5.930 5.840 5.930 20,488 +0.12(+2.07%)
Sep 04, 2014 5.880 5.880 5.810 5.810 14,667 -0.14(-2.35%)
Sep 03, 2014 5.900 5.960 5.900 5.950 72,145 +0.11(+1.88%)
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.