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, 2020 5.030 5.120 5.000 5.000 34,900 -0.12(-2.34%)
Feb 27, 2020 5.200 5.260 5.120 5.120 44,356 -0.14(-2.66%)
Feb 26, 2020 5.220 5.450 5.220 5.260 58,667 -0.22(-4.01%)
Feb 25, 2020 5.660 5.670 5.480 5.480 66,278 -0.09(-1.62%)
Feb 24, 2020 5.800 5.800 5.540 5.570 19,923 -0.23(-3.97%)
Feb 21, 2020 5.885 5.900 5.780 5.800 25,800 +0.02(+0.35%)
Feb 20, 2020 5.750 5.850 5.750 5.780 25,833 +0.10(+1.67%)
Feb 19, 2020 5.590 5.770 5.590 5.685 31,591 -0.08(-1.47%)
Feb 18, 2020 5.940 5.940 5.720 5.770 12,135 -0.11(-1.87%)
Feb 14, 2020 5.865 5.890 5.850 5.880 21,400 +0.09(+1.55%)
Feb 13, 2020 5.875 5.920 5.790 5.790 39,365 -0.01(-0.17%)
Feb 12, 2020 5.710 5.810 5.710 5.800 48,158 +0.05(+0.96%)
Feb 11, 2020 5.765 5.775 5.660 5.745 32,617 +0.16(+2.86%)
Feb 10, 2020 5.650 5.650 5.500 5.585 7,886 -0.19(-3.29%)
Feb 07, 2020 5.800 5.810 5.760 5.775 15,300 -0.01(-0.26%)
Feb 06, 2020 5.770 5.860 5.770 5.790 26,982 +0.03(+0.52%)
Feb 05, 2020 5.670 5.830 5.670 5.760 82,359 +0.10(+1.77%)
Feb 04, 2020 5.600 5.690 5.570 5.660 96,926 +0.09(+1.62%)
Feb 03, 2020 5.540 5.750 5.540 5.570 17,815 -0.10(-1.76%)
Jan 31, 2020 5.770 5.825 5.670 5.670 52,600 -0.18(-3.04%)
Jan 30, 2020 5.900 5.900 5.780 5.848 32,182 -0.08(-1.39%)
Jan 29, 2020 5.895 5.980 5.895 5.930 73,856 -0.07(-1.17%)
Jan 28, 2020 5.890 6.050 5.890 6.000 34,469 +0.03(+0.50%)
Jan 27, 2020 6.011 6.020 5.970 5.970 15,258 -0.13(-2.13%)
Jan 24, 2020 6.290 6.290 6.070 6.100 7,000 -0.19(-3.02%)
Jan 23, 2020 6.520 6.520 6.220 6.290 21,359 -0.02(-0.32%)
Jan 22, 2020 6.260 6.340 6.260 6.310 7,990 +0.00(+0.00%)
Jan 21, 2020 6.260 6.360 6.260 6.310 7,411 +0.07(+1.15%)
Jan 17, 2020 6.480 6.480 6.220 6.238 4,500 +0.11(+1.76%)
Jan 16, 2020 6.180 6.320 6.100 6.130 32,491 -0.19(-3.01%)
Jan 15, 2020 6.470 6.470 6.180 6.320 9,479 -0.10(-1.63%)
Jan 14, 2020 6.300 6.425 6.300 6.425 2,258 +0.12(+1.82%)
Jan 13, 2020 6.211 6.310 6.211 6.310 7,453 +0.03(+0.45%)
Jan 10, 2020 6.350 6.350 6.280 6.282 16,300 -0.04(-0.60%)
Jan 09, 2020 6.190 6.350 6.190 6.320 8,692 -0.03(-0.47%)
Jan 08, 2020 6.140 6.400 6.140 6.350 9,896 -0.01(-0.16%)
Jan 07, 2020 6.360 6.490 6.340 6.360 23,756 +0.04(+0.55%)
Jan 06, 2020 6.355 6.360 6.210 6.325 7,777 -0.04(-0.55%)
Jan 03, 2020 6.420 6.490 6.358 6.360 10,000 -0.14(-2.15%)
Jan 02, 2020 6.388 6.500 6.310 6.500 14,737 +0.09(+1.40%)
Dec 31, 2019 6.310 6.490 6.310 6.410 11,700 -0.08(-1.23%)
Dec 30, 2019 6.505 6.505 6.430 6.490 13,732 -0.02(-0.31%)
Dec 27, 2019 6.520 6.570 6.470 6.510 17,300 -0.06(-0.91%)
Dec 26, 2019 6.410 6.570 6.410 6.570 34,195 +0.02(+0.31%)
Dec 24, 2019 6.540 6.550 6.500 6.550 4,700 +0.04(+0.61%)
Dec 23, 2019 6.560 6.603 6.360 6.510 12,545 -0.09(-1.36%)
Dec 20, 2019 6.450 6.750 6.450 6.600 14,200 +0.11(+1.77%)
Dec 19, 2019 6.320 6.598 6.320 6.485 11,040 -0.01(-0.23%)
Dec 18, 2019 6.461 6.540 6.440 6.500 8,510 -0.04(-0.54%)
Dec 17, 2019 6.570 6.570 6.500 6.535 9,623 -0.16(-2.39%)
Dec 16, 2019 6.665 6.720 6.665 6.695 7,014 +0.11(+1.67%)
Dec 13, 2019 6.500 6.640 6.500 6.585 11,700 +0.17(+2.73%)
Dec 12, 2019 6.300 6.410 6.230 6.410 21,061 +0.14(+2.23%)
Dec 11, 2019 6.120 6.300 6.120 6.270 16,566 +0.09(+1.46%)
Dec 10, 2019 6.040 6.280 6.040 6.180 17,346 -0.04(-0.56%)
Dec 09, 2019 6.170 6.260 6.161 6.215 16,462 +0.08(+1.22%)
Dec 06, 2019 6.130 6.150 6.010 6.140 15,600 +0.02(+0.33%)
Dec 05, 2019 5.970 6.230 5.970 6.120 36,261 -0.11(-1.77%)
Dec 04, 2019 6.220 6.280 6.160 6.230 62,558 -0.05(-0.80%)
Dec 03, 2019 6.160 6.280 6.160 6.280 47,760 +0.03(+0.48%)
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.