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

Alumina Ltd ADR (OP: AWCMY )

4.508 -0.182 (-3.88%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 11, 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 30, 2017 6.740 6.750 6.720 6.737 43,772 -0.20(-2.93%)
Nov 29, 2017 6.940 6.950 6.940 6.940 2,269 +0.07(+1.02%)
Nov 28, 2017 6.870 6.900 6.840 6.870 20,442 +0.00(+0.07%)
Nov 27, 2017 6.880 6.880 6.850 6.865 14,537 +0.07(+1.03%)
Nov 24, 2017 6.800 6.810 6.795 6.795 970 +0.08(+1.12%)
Nov 22, 2017 6.700 6.720 6.700 6.720 12,411 -0.04(-0.67%)
Nov 21, 2017 6.780 6.790 6.750 6.765 9,784 +0.14(+2.19%)
Nov 20, 2017 6.650 6.650 6.580 6.620 189,361 -0.07(-1.05%)
Nov 17, 2017 6.700 6.700 6.680 6.690 7,251 -0.16(-2.34%)
Nov 16, 2017 6.850 6.870 6.830 6.850 7,729 +0.09(+1.33%)
Nov 15, 2017 6.710 6.760 6.710 6.760 7,001 -0.11(-1.53%)
Nov 14, 2017 6.850 6.880 6.850 6.865 5,298 -0.10(-1.51%)
Nov 13, 2017 6.900 6.970 6.900 6.970 5,832 +0.13(+1.90%)
Nov 10, 2017 6.954 6.954 6.810 6.840 13,624 -0.23(-3.25%)
Nov 09, 2017 7.044 7.070 7.040 7.070 9,005 -0.35(-4.72%)
Nov 08, 2017 7.360 7.450 7.340 7.420 15,363 +0.23(+3.20%)
Nov 07, 2017 7.300 7.300 7.150 7.190 25,503 -0.20(-2.71%)
Nov 06, 2017 7.320 7.390 7.320 7.390 7,516 +0.02(+0.27%)
Nov 03, 2017 7.450 7.450 7.370 7.370 54,406 -0.20(-2.64%)
Nov 02, 2017 7.400 7.570 7.400 7.570 8,876 +0.22(+2.99%)
Nov 01, 2017 7.310 7.350 7.310 7.350 2,406 +0.19(+2.68%)
Oct 31, 2017 7.200 7.200 7.110 7.158 8,838 -0.18(-2.41%)
Oct 30, 2017 7.190 7.360 7.190 7.335 3,841 -0.12(-1.68%)
Oct 27, 2017 7.420 7.460 7.420 7.460 9,602 +0.00(+0.07%)
Oct 26, 2017 7.456 7.500 7.440 7.455 7,436 +0.01(+0.20%)
Oct 25, 2017 7.464 7.464 7.420 7.440 11,229 -0.02(-0.27%)
Oct 24, 2017 7.370 7.475 7.370 7.460 13,566 +0.18(+2.47%)
Oct 23, 2017 7.250 7.290 7.240 7.280 21,217 +0.04(+0.55%)
Oct 20, 2017 7.240 7.250 7.220 7.240 4,052 +0.02(+0.28%)
Oct 19, 2017 7.170 7.220 7.170 7.220 20,746 +0.08(+1.12%)
Oct 18, 2017 7.165 7.165 7.100 7.140 16,895 +0.15(+2.15%)
Oct 17, 2017 6.980 7.010 6.980 6.990 5,005 -0.06(-0.85%)
Oct 16, 2017 7.080 7.080 7.010 7.050 31,629 +0.00(+0.00%)
Oct 13, 2017 7.030 7.050 6.990 7.050 14,825 +0.19(+2.84%)
Oct 12, 2017 6.980 6.980 6.820 6.855 4,579 -0.04(-0.65%)
Oct 11, 2017 6.860 6.900 6.860 6.900 14,662 +0.05(+0.73%)
Oct 10, 2017 6.876 6.880 6.850 6.850 25,139 +0.03(+0.44%)
Oct 09, 2017 6.900 6.900 6.810 6.820 12,082 -0.18(-2.57%)
Oct 06, 2017 7.100 7.100 6.950 7.000 1,724 +0.01(+0.14%)
Oct 05, 2017 6.960 7.010 6.960 6.990 5,824 -0.01(-0.14%)
Oct 04, 2017 6.990 7.005 6.990 7.000 3,495 +0.05(+0.72%)
Oct 03, 2017 6.960 6.966 6.940 6.950 4,313 -0.07(-1.00%)
Oct 02, 2017 6.920 7.040 6.920 7.020 8,273 +0.14(+2.03%)
Sep 29, 2017 6.875 6.880 6.875 6.880 4,503 +0.14(+2.08%)
Sep 28, 2017 6.640 6.750 6.640 6.740 11,189 -0.02(-0.30%)
Sep 27, 2017 6.770 6.770 6.710 6.760 4,684 -0.02(-0.29%)
Sep 26, 2017 6.760 6.780 6.750 6.780 26,917 -0.10(-1.45%)
Sep 25, 2017 7.000 7.000 6.840 6.880 1,922 -0.01(-0.15%)
Sep 22, 2017 6.730 6.900 6.730 6.890 4,349 -0.05(-0.72%)
Sep 21, 2017 6.915 6.940 6.915 6.940 6,227 +0.05(+0.73%)
Sep 20, 2017 6.933 6.940 6.883 6.890 13,500 -0.02(-0.29%)
Sep 19, 2017 7.060 7.060 6.890 6.910 11,604 +0.00(+0.00%)
Sep 18, 2017 6.920 7.000 6.840 6.910 3,855 +0.05(+0.73%)
Sep 15, 2017 7.005 7.005 6.830 6.860 15,190 -0.12(-1.72%)
Sep 14, 2017 6.900 6.980 6.900 6.980 2,066 +0.01(+0.14%)
Sep 13, 2017 7.020 7.020 6.970 6.970 6,142 -0.09(-1.27%)
Sep 12, 2017 6.970 7.070 6.970 7.060 27,096 +0.10(+1.44%)
Sep 11, 2017 7.040 7.040 6.890 6.960 15,303 -0.08(-1.14%)
Sep 08, 2017 7.000 7.040 6.970 7.040 104,258 +0.14(+2.03%)
Sep 07, 2017 6.890 6.900 6.850 6.900 22,358 +0.07(+1.02%)
Sep 06, 2017 6.790 6.830 6.790 6.830 24,465 +0.01(+0.15%)
Sep 05, 2017 6.852 6.852 6.770 6.820 5,955 -0.08(-1.16%)
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.