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

Alumina Ltd ADR (OP: AWCMY )

4.535 -0.155 (-3.30%)
Streaming Delayed Price Updated: 2:26 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 (%)
Dec 30, 2016 5.220 5.220 5.220 0 -0.02(-0.38%)
Dec 29, 2016 5.150 5.250 5.150 5.240 22,127 +0.11(+2.14%)
Dec 28, 2016 5.090 5.205 5.090 5.130 24,201 -0.07(-1.25%)
Dec 27, 2016 5.060 5.270 5.060 5.195 16,688 +0.09(+1.76%)
Dec 23, 2016 5.105 5.105 5.105 0 -0.02(-0.49%)
Dec 22, 2016 5.180 5.210 5.070 5.130 20,983 -0.08(-1.44%)
Dec 21, 2016 5.180 5.210 5.180 5.205 43,156 +0.00(+0.10%)
Dec 20, 2016 4.990 5.270 4.990 5.200 76,712 +0.20(+4.00%)
Dec 19, 2016 5.010 5.040 5.000 5.000 2,356 -0.04(-0.70%)
Dec 16, 2016 5.034 5.050 5.020 5.035 3,712 -0.05(-1.08%)
Dec 15, 2016 5.100 5.100 5.060 5.090 6,814 -0.08(-1.55%)
Dec 14, 2016 5.190 5.240 5.160 5.170 31,349 -0.15(-2.82%)
Dec 13, 2016 5.260 5.320 5.260 5.320 18,081 +0.06(+1.14%)
Dec 12, 2016 5.230 5.290 5.230 5.260 22,227 +0.04(+0.77%)
Dec 09, 2016 5.210 5.220 5.210 5.220 6,448 +0.01(+0.19%)
Dec 08, 2016 5.220 5.230 5.190 5.210 35,889 +0.01(+0.19%)
Dec 07, 2016 5.080 5.200 5.080 5.200 26,356 +0.09(+1.76%)
Dec 06, 2016 4.990 5.120 4.990 5.110 69,394 +0.05(+0.99%)
Dec 05, 2016 5.060 5.070 4.980 5.060 26,066 +0.32(+6.75%)
Dec 02, 2016 4.780 4.780 4.740 4.740 18,743 -0.10(-2.07%)
Dec 01, 2016 4.820 4.920 4.810 4.840 21,381 -0.07(-1.43%)
Nov 30, 2016 5.020 5.020 4.850 4.910 38,349 -0.14(-2.77%)
Nov 29, 2016 5.100 5.100 4.990 5.050 44,563 -0.06(-1.17%)
Nov 28, 2016 5.030 5.110 5.030 5.110 7,277 +0.00(+0.00%)
Nov 25, 2016 4.970 5.110 4.970 5.110 10,006 +0.10(+2.00%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.06(-1.09%)
Nov 22, 2016 5.000 5.065 5.000 5.065 67,460 +0.12(+2.53%)
Nov 21, 2016 4.940 4.940 4.940 4.940 1,223 +0.01(+0.20%)
Nov 18, 2016 4.940 4.960 4.930 4.930 6,616 -0.03(-0.60%)
Nov 17, 2016 4.920 4.960 4.920 4.960 2,180 +0.04(+0.81%)
Nov 16, 2016 4.910 4.923 4.910 4.920 6,316 -0.08(-1.60%)
Nov 15, 2016 4.970 5.000 4.970 5.000 6,057 +0.04(+0.81%)
Nov 14, 2016 4.914 4.960 4.890 4.960 17,378 -0.11(-2.17%)
Nov 11, 2016 5.070 5.070 5.060 5.070 3,612 +0.01(+0.20%)
Nov 10, 2016 5.150 5.170 5.020 5.060 13,645 +0.09(+1.81%)
Nov 09, 2016 4.980 4.990 4.930 4.970 9,194 -0.12(-2.26%)
Nov 08, 2016 4.980 5.085 4.980 5.085 228,593 +0.04(+0.89%)
Nov 07, 2016 4.960 5.040 4.960 5.040 50,294 +0.40(+8.62%)
Nov 04, 2016 4.650 4.664 4.640 4.640 4,750 +0.03(+0.65%)
Nov 03, 2016 4.620 4.620 4.610 4.610 553 -0.09(-1.91%)
Nov 02, 2016 4.700 4.730 4.680 4.700 19,685 -0.04(-0.84%)
Nov 01, 2016 4.830 4.830 4.730 4.740 14,076 +0.00(+0.00%)
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%)
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.