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

Alumina Ltd ADR (OP: AWCMY )

4.520 -0.170 (-3.62%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Mar 31, 2020 3.575 3.703 3.470 3.570 26,739 -0.25(-6.54%)
Mar 30, 2020 3.690 3.830 3.690 3.820 98,130 +0.26(+7.36%)
Mar 27, 2020 3.330 3.580 3.330 3.558 21,900 -0.16(-4.20%)
Mar 26, 2020 3.820 3.820 3.660 3.714 60,456 +0.10(+2.88%)
Mar 25, 2020 3.420 3.750 3.420 3.610 17,596 -0.24(-6.11%)
Mar 24, 2020 3.660 3.855 3.660 3.845 52,386 +0.56(+17.10%)
Mar 23, 2020 3.090 3.630 3.090 3.284 40,957 -0.00(-0.05%)
Mar 20, 2020 3.690 3.690 3.250 3.285 34,100 +0.02(+0.46%)
Mar 19, 2020 3.120 3.320 3.120 3.270 16,210 +0.11(+3.63%)
Mar 18, 2020 3.267 3.570 3.140 3.155 17,471 -0.52(-14.25%)
Mar 17, 2020 3.480 3.680 3.480 3.680 48,566 +0.27(+7.84%)
Mar 16, 2020 3.800 3.800 3.330 3.413 27,096 -0.59(-14.69%)
Mar 13, 2020 4.250 4.250 3.850 4.000 35,800 +0.44(+12.36%)
Mar 12, 2020 3.499 3.800 3.340 3.560 31,460 -0.48(-11.97%)
Mar 11, 2020 4.440 4.440 4.020 4.044 55,530 -0.33(-7.46%)
Mar 10, 2020 4.500 4.580 4.217 4.370 85,915 +0.52(+13.51%)
Mar 09, 2020 4.020 4.020 3.850 3.850 34,866 -0.77(-16.76%)
Mar 06, 2020 4.600 4.660 4.590 4.625 11,500 -0.17(-3.65%)
Mar 05, 2020 4.990 4.990 4.800 4.800 18,569 -0.36(-6.98%)
Mar 04, 2020 5.030 5.180 5.030 5.160 58,355 +0.19(+3.82%)
Mar 03, 2020 5.050 5.160 4.970 4.970 210,969 -0.18(-3.50%)
Mar 02, 2020 5.084 5.170 5.065 5.150 62,623 +0.15(+3.00%)
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%)
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.