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 (%)
Feb 28, 2018 7.290 7.300 7.200 7.210 20,459 +0.07(+0.98%)
Feb 27, 2018 7.300 7.300 7.080 7.140 11,932 -0.15(-2.06%)
Feb 26, 2018 7.264 7.340 7.230 7.290 11,235 -0.03(-0.41%)
Feb 23, 2018 7.140 7.324 7.140 7.320 14,823 +0.04(+0.48%)
Feb 22, 2018 7.320 7.285 3,471 +0.09(+1.25%)
Feb 21, 2018 7.232 7.310 7.195 7.195 6,073 -0.05(-0.76%)
Feb 20, 2018 7.380 7.380 7.180 7.250 45,247 -0.04(-0.55%)
Feb 16, 2018 7.290 7.290 7.290 0 -0.11(-1.49%)
Feb 15, 2018 7.290 7.404 7.290 7.400 5,633 +0.25(+3.50%)
Feb 14, 2018 6.940 7.160 6.940 7.150 11,208 +0.11(+1.49%)
Feb 13, 2018 6.995 7.060 6.995 7.045 15,420 -0.02(-0.32%)
Feb 12, 2018 7.065 7.200 6.980 7.067 8,683 +0.11(+1.56%)
Feb 09, 2018 6.870 6.990 6.770 6.959 7,636 +0.07(+1.00%)
Feb 08, 2018 7.030 7.105 6.890 6.890 12,652 -0.41(-5.62%)
Feb 07, 2018 7.390 7.260 7.300 28,029 +0.06(+0.83%)
Feb 06, 2018 6.640 7.240 6.640 7.240 15,405 +0.24(+3.43%)
Feb 05, 2018 7.240 7.275 7.000 7.000 26,848 -0.45(-6.04%)
Feb 02, 2018 7.490 7.490 7.444 7.450 4,781 -0.21(-2.80%)
Feb 01, 2018 7.680 7.760 7.665 3,619 -0.09(-1.22%)
Jan 31, 2018 7.770 7.770 7.710 7.760 27,256 +0.00(+0.00%)
Jan 30, 2018 7.750 7.790 7.750 7.760 4,119 -0.12(-1.52%)
Jan 29, 2018 7.790 7.880 7.790 7.880 6,160 -0.03(-0.38%)
Jan 26, 2018 7.868 7.920 7.868 7.910 22,910 +0.12(+1.61%)
Jan 25, 2018 7.820 7.820 7.760 7.785 4,594 -0.08(-1.08%)
Jan 24, 2018 7.880 7.890 7.820 7.870 9,385 -0.08(-1.01%)
Jan 23, 2018 7.920 7.950 7.920 7.950 8,375 +0.30(+3.92%)
Jan 22, 2018 7.700 7.700 7.620 7.650 7,134 -0.04(-0.58%)
Jan 19, 2018 7.635 7.710 7.635 7.695 11,793 -0.06(-0.84%)
Jan 18, 2018 7.785 7.790 7.760 7.760 9,717 -0.13(-1.65%)
Jan 17, 2018 7.800 7.920 7.800 7.890 19,070 +0.09(+1.15%)
Jan 16, 2018 7.821 7.821 7.775 7.800 5,060 -0.34(-4.24%)
Jan 12, 2018 8.145 8.145 8.145 0 +0.06(+0.74%)
Jan 11, 2018 7.845 7.845 8.085 26,123 +0.24(+3.06%)
Jan 10, 2018 7.880 7.920 7.820 7.845 21,694 -0.08(-0.95%)
Jan 09, 2018 7.895 7.920 7.880 7.920 12,296 +0.04(+0.51%)
Jan 08, 2018 7.880 7.890 7.870 7.880 13,307 -0.17(-2.17%)
Jan 05, 2018 7.900 8.060 7.900 8.055 8,813 +0.23(+3.01%)
Jan 04, 2018 7.800 7.840 7.800 7.820 24,339 +0.04(+0.58%)
Jan 03, 2018 7.780 7.780 7.760 7.775 3,267 +0.12(+1.57%)
Jan 02, 2018 7.580 7.680 7.580 7.655 22,247 +0.15(+1.93%)
Dec 29, 2017 7.510 7.510 7.510 0 +0.03(+0.40%)
Dec 28, 2017 7.380 7.490 7.380 7.480 5,022 -0.01(-0.20%)
Dec 27, 2017 7.420 7.500 7.420 7.495 16,038 +0.09(+1.17%)
Dec 26, 2017 7.408 7.408 7.408 7.408 921 +0.01(+0.11%)
Dec 22, 2017 7.380 7.420 7.380 7.400 3,674 -0.01(-0.20%)
Dec 21, 2017 7.290 7.430 7.290 7.415 15,065 +0.15(+2.06%)
Dec 20, 2017 7.240 7.300 7.240 7.265 13,335 +0.00(+0.07%)
Dec 19, 2017 7.350 7.350 7.230 7.260 11,731 +0.10(+1.47%)
Dec 18, 2017 7.175 6.900 7.155 31,309 +0.25(+3.70%)
Dec 15, 2017 7.000 7.000 6.880 6.900 11,475 -0.14(-1.99%)
Dec 14, 2017 7.050 7.050 7.030 7.040 5,790 +0.01(+0.21%)
Dec 13, 2017 6.940 7.050 6.910 7.025 14,211 +0.10(+1.44%)
Dec 12, 2017 6.950 6.950 6.900 6.925 6,498 +0.06(+0.82%)
Dec 11, 2017 6.840 6.870 6.840 6.869 10,777 +0.20(+2.98%)
Dec 08, 2017 6.560 6.670 6.560 6.670 6,321 +0.09(+1.37%)
Dec 07, 2017 6.570 6.617 6.570 6.580 3,856 -0.05(-0.75%)
Dec 06, 2017 6.645 6.660 6.610 6.630 6,502 -0.02(-0.30%)
Dec 05, 2017 6.654 6.690 6.600 6.650 37,319 -0.12(-1.77%)
Dec 04, 2017 6.800 6.800 6.770 6.770 23,090 +0.14(+2.19%)
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.