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 UNCHANGED
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 29, 2023 2.400 2.440 2.400 2.414 4,989 -0.03(-1.05%)
Dec 28, 2023 2.500 2.500 2.440 2.440 2,076 -0.01(-0.41%)
Dec 27, 2023 2.440 2.490 2.405 2.450 9,968 +0.01(+0.41%)
Dec 26, 2023 2.270 2.455 2.270 2.440 6,277 -0.01(-0.25%)
Dec 22, 2023 2.440 2.460 2.440 2.446 4,085 +0.05(+1.92%)
Dec 21, 2023 2.400 2.400 2.320 2.400 20,549 -0.07(-2.83%)
Dec 20, 2023 2.420 2.500 2.420 2.470 3,955 -0.02(-0.76%)
Dec 19, 2023 2.520 2.520 2.480 2.489 12,596 -0.02(-0.84%)
Dec 18, 2023 2.440 2.520 2.350 2.510 8,294 +0.19(+8.19%)
Dec 15, 2023 2.280 2.385 2.280 2.320 4,504 -0.05(-2.11%)
Dec 14, 2023 2.210 2.370 2.200 2.370 24,509 +0.25(+11.79%)
Dec 13, 2023 2.064 2.140 2.064 2.120 4,430 +0.10(+5.21%)
Dec 12, 2023 2.015 2.015 2.000 2.015 1,127 -0.01(-0.74%)
Dec 11, 2023 2.030 2.030 2.000 2.030 1,543 -0.07(-3.33%)
Dec 08, 2023 2.020 2.150 2.020 2.100 9,243 -0.05(-2.33%)
Dec 07, 2023 2.072 2.150 2.065 2.150 9,838 +0.13(+6.44%)
Dec 06, 2023 2.000 2.040 2.000 2.020 9,417 +0.07(+3.59%)
Dec 05, 2023 1.920 1.950 1.920 1.950 698 +0.03(+1.56%)
Dec 04, 2023 1.870 1.960 1.870 1.920 5,609 -0.04(-2.01%)
Dec 01, 2023 1.760 1.959 1.760 1.959 4,824 +0.06(+3.13%)
Nov 30, 2023 1.980 1.980 1.900 1.900 2,120 -0.03(-1.55%)
Nov 29, 2023 1.976 1.976 1.930 1.930 1,845 -0.01(-0.52%)
Nov 28, 2023 1.810 2.000 1.810 1.940 7,564 +0.05(+2.92%)
Nov 27, 2023 1.860 1.915 1.860 1.885 5,056 +0.00(+0.00%)
Nov 24, 2023 1.910 1.910 1.885 1.885 1,656 -0.01(-0.79%)
Nov 22, 2023 1.895 1.910 1.890 1.900 4,435 +0.01(+0.50%)
Nov 21, 2023 1.900 1.900 1.890 1.891 5,692 +0.01(+0.77%)
Nov 20, 2023 1.905 1.905 1.860 1.876 9,582 +0.01(+0.32%)
Nov 17, 2023 1.910 1.916 1.860 1.870 8,624 -0.04(-2.09%)
Nov 16, 2023 1.945 1.945 1.910 1.910 2,035 +0.00(+0.00%)
Nov 15, 2023 1.990 1.990 1.910 1.910 13,248 +0.01(+0.53%)
Nov 14, 2023 1.890 1.900 1.890 1.900 977 +0.04(+2.15%)
Nov 13, 2023 1.892 1.914 1.860 1.860 9,880 +0.00(+0.00%)
Nov 10, 2023 1.900 1.910 1.860 1.860 7,576 -0.08(-4.12%)
Nov 09, 2023 1.980 1.980 1.940 1.940 11,326 -0.05(-2.51%)
Nov 08, 2023 2.030 2.030 1.990 1.990 5,326 -0.07(-3.40%)
Nov 07, 2023 1.960 2.060 1.960 2.060 2,786 +0.01(+0.49%)
Nov 06, 2023 2.140 2.140 2.050 2.050 8,948 -0.01(-0.49%)
Nov 03, 2023 2.080 2.150 1.960 2.060 5,304 +0.02(+1.23%)
Nov 02, 2023 1.990 2.050 1.990 2.035 5,727 +0.03(+1.24%)
Nov 01, 2023 1.900 2.010 1.900 2.010 951 +0.03(+1.52%)
Oct 31, 2023 2.025 2.025 1.980 1.980 1,899 -0.02(-1.00%)
Oct 30, 2023 2.050 2.090 2.000 2.000 20,337 -0.04(-1.96%)
Oct 27, 2023 1.930 2.060 1.930 2.040 54,347 +0.14(+7.37%)
Oct 26, 2023 1.820 1.920 1.820 1.900 16,272 +0.03(+1.79%)
Oct 25, 2023 1.880 1.880 1.851 1.867 2,725 -0.00(-0.19%)
Oct 24, 2023 1.900 1.920 1.870 1.870 11,470 -0.05(-2.60%)
Oct 23, 2023 1.950 2.014 1.920 1.920 11,111 -0.07(-3.52%)
Oct 20, 2023 2.050 2.100 1.980 1.990 23,025 -0.21(-9.55%)
Oct 19, 2023 2.300 2.320 2.200 2.200 6,433 -0.13(-5.58%)
Oct 18, 2023 2.400 2.400 2.330 2.330 13,993 -0.06(-2.67%)
Oct 17, 2023 2.290 2.394 2.290 2.394 670 -0.06(-2.48%)
Oct 16, 2023 2.580 2.455 2.432 2.455 3,723 +0.18(+7.68%)
Oct 13, 2023 2.450 2.450 2.280 2.280 10,828 -0.07(-2.98%)
Oct 12, 2023 2.450 2.485 2.350 2.350 3,981 -0.11(-4.47%)
Oct 11, 2023 2.465 2.530 2.460 2.460 2,162 -0.02(-0.81%)
Oct 10, 2023 2.420 2.490 2.420 2.480 3,068 +0.15(+6.44%)
Oct 09, 2023 2.330 2.330 2.330 2.330 439 +0.00(+0.22%)
Oct 06, 2023 2.390 2.390 2.273 2.325 476 +0.05(+1.97%)
Oct 05, 2023 2.300 2.310 2.280 2.280 136,611 -0.09(-3.80%)
Oct 04, 2023 2.240 2.370 2.240 2.370 12,713 +0.10(+4.41%)
Oct 03, 2023 2.300 2.310 2.260 2.270 23,623 -0.05(-2.16%)
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.