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 (%)
Dec 31, 2020 5.600 5.600 5.600 4,548 +0.01(+0.25%)
Dec 30, 2020 5.520 5.600 5.520 5.586 4,548 +0.07(+1.20%)
Dec 29, 2020 5.530 5.570 5.500 5.520 8,318 +0.01(+0.18%)
Dec 28, 2020 5.600 5.610 5.510 5.510 5,301 +0.00(+0.09%)
Dec 24, 2020 5.515 5.515 5.450 5.505 1,600 +0.06(+1.01%)
Dec 23, 2020 5.370 5.470 5.370 5.450 4,686 -0.02(-0.37%)
Dec 22, 2020 5.450 5.490 5.450 5.470 2,776 -0.12(-2.15%)
Dec 21, 2020 5.390 5.600 5.390 5.590 35,233 +0.06(+1.08%)
Dec 18, 2020 5.515 5.560 5.500 5.530 10,300 -0.03(-0.54%)
Dec 17, 2020 5.520 5.640 5.520 5.560 33,980 -0.01(-0.18%)
Dec 16, 2020 5.600 5.600 5.530 5.570 21,447 -0.02(-0.36%)
Dec 15, 2020 5.530 5.590 5.530 5.590 9,165 -0.09(-1.58%)
Dec 14, 2020 5.740 5.750 5.680 5.680 9,277 +0.00(+0.00%)
Dec 11, 2020 5.687 5.687 5.670 5.680 3,800 +0.03(+0.53%)
Dec 10, 2020 5.739 5.739 5.630 5.650 2,313 +0.02(+0.35%)
Dec 09, 2020 5.520 5.668 5.520 5.630 5,169 -0.02(-0.35%)
Dec 08, 2020 5.600 5.655 5.600 5.650 6,447 +0.03(+0.50%)
Dec 07, 2020 5.440 5.625 5.440 5.622 4,562 -0.03(-0.50%)
Dec 04, 2020 5.610 5.650 5.610 5.650 10,200 +0.12(+2.17%)
Dec 03, 2020 5.370 5.570 5.370 5.530 23,968 +0.15(+2.79%)
Dec 02, 2020 5.250 5.390 5.200 5.380 9,763 +0.22(+4.23%)
Dec 01, 2020 4.960 5.199 4.960 5.162 17,823 +0.04(+0.81%)
Nov 30, 2020 5.250 5.250 5.116 5.120 1,928 -0.20(-3.67%)
Nov 27, 2020 5.290 5.315 5.290 5.315 400 -0.02(-0.47%)
Nov 25, 2020 5.300 5.340 5.280 5.340 49,100 +0.03(+0.56%)
Nov 24, 2020 5.150 5.310 5.150 5.310 50,005 +0.25(+4.94%)
Nov 23, 2020 5.075 5.150 5.000 5.060 5,956 +0.06(+1.30%)
Nov 20, 2020 5.000 5.000 4.990 4.995 2,200 +0.13(+2.78%)
Nov 19, 2020 4.900 4.900 4.810 4.860 6,360 -0.12(-2.41%)
Nov 18, 2020 4.900 5.050 4.900 4.980 54,337 +0.28(+5.96%)
Nov 17, 2020 4.600 4.705 4.600 4.700 1,995 +0.12(+2.62%)
Nov 16, 2020 4.410 4.590 4.410 4.580 56,395 +0.16(+3.62%)
Nov 13, 2020 4.400 4.420 4.386 4.420 3,400 +0.00(+0.00%)
Nov 12, 2020 4.465 4.475 4.410 4.420 5,883 -0.15(-3.28%)
Nov 11, 2020 4.615 4.620 4.560 4.570 4,480 +0.03(+0.55%)
Nov 10, 2020 4.500 4.560 4.500 4.545 4,186 +0.12(+2.83%)
Nov 09, 2020 4.360 4.500 4.340 4.420 29,244 +0.20(+4.74%)
Nov 06, 2020 4.190 4.240 4.190 4.220 5,600 +0.04(+0.96%)
Nov 05, 2020 4.150 4.180 4.134 4.180 24,383 +0.06(+1.58%)
Nov 04, 2020 4.100 4.130 4.092 4.115 7,323 -0.01(-0.13%)
Nov 03, 2020 4.000 4.130 4.000 4.120 15,002 +0.12(+3.00%)
Nov 02, 2020 3.900 4.000 3.900 4.000 5,928 +0.01(+0.25%)
Oct 30, 2020 4.000 4.020 3.980 3.990 8,700 -0.02(-0.50%)
Oct 29, 2020 3.980 4.030 3.973 4.010 18,556 +0.10(+2.56%)
Oct 28, 2020 3.923 3.940 3.910 3.910 14,872 -0.10(-2.49%)
Oct 27, 2020 4.140 4.140 4.005 4.010 37,998 -0.11(-2.67%)
Oct 26, 2020 4.133 4.140 4.080 4.120 6,161 -0.06(-1.55%)
Oct 23, 2020 4.150 4.200 4.150 4.185 3,200 +0.00(+0.12%)
Oct 22, 2020 4.170 4.185 4.170 4.180 3,367 +0.04(+0.97%)
Oct 21, 2020 4.150 4.150 4.125 4.140 24,081 +0.02(+0.49%)
Oct 20, 2020 4.130 4.150 4.100 4.120 44,896 -0.01(-0.24%)
Oct 19, 2020 4.190 4.190 4.130 4.130 71,412 +0.06(+1.60%)
Oct 16, 2020 4.070 4.070 4.060 4.065 5,800 +0.08(+1.88%)
Oct 15, 2020 3.950 4.040 3.950 3.990 111,651 +0.01(+0.25%)
Oct 14, 2020 4.050 4.050 3.978 3.980 10,631 -0.05(-1.24%)
Oct 13, 2020 4.090 4.090 4.020 4.030 14,216 -0.05(-1.35%)
Oct 12, 2020 4.180 4.180 4.080 4.085 3,128 +0.05(+1.36%)
Oct 09, 2020 4.000 4.035 4.000 4.030 39,900 +0.04(+0.88%)
Oct 08, 2020 3.985 4.000 3.950 3.995 35,282 -0.02(-0.62%)
Oct 07, 2020 4.020 4.020 4.000 4.020 4,374 +0.02(+0.50%)
Oct 06, 2020 4.010 4.025 4.000 4.000 26,717 -0.03(-0.74%)
Oct 05, 2020 3.950 4.060 3.950 4.030 7,031 +0.15(+3.82%)
Oct 02, 2020 3.870 3.900 3.850 3.882 77,900 -0.09(-2.23%)
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.