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

Alumina Limited (OP: AWCMF )

1.200 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 21, 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 (%)
Apr 15, 2015 1.216 1.216 1.216 0 -0.01(-1.14%)
Apr 13, 2015 1.230 1.230 1.230 0 +0.04(+3.80%)
Apr 06, 2015 1.185 1.185 1.185 0 -0.12(-9.54%)
Mar 26, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Mar 20, 2015 1.300 1.300 1.300 0 +0.02(+1.56%)
Mar 18, 2015 1.280 1.280 1.280 0 -0.02(-1.69%)
Mar 17, 2015 1.302 1.302 1.302 1.302 430 -0.05(-3.56%)
Mar 09, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 02, 2015 1.360 1.360 1.360 0 -0.15(-9.93%)
Feb 27, 2015 1.510 1.510 1.510 1.510 150 -0.03(-1.95%)
Feb 17, 2015 1.540 1.540 1.540 0 +0.08(+5.52%)
Feb 13, 2015 1.459 1.459 1.459 0 +0.11(+8.10%)
Feb 12, 2015 1.350 1.350 1.350 1.350 29,270 -0.05(-3.57%)
Feb 11, 2015 1.400 1.400 1.400 1.400 12,500 -0.09(-6.04%)
Feb 10, 2015 1.490 1.490 1.490 1.490 800 -0.11(-6.88%)
Feb 05, 2015 1.600 1.600 1.600 0 +0.01(+0.63%)
Feb 03, 2015 1.590 1.590 1.590 0 -0.01(-0.63%)
Feb 02, 2015 1.600 1.600 1.600 1.600 250 +0.09(+5.61%)
Jan 29, 2015 1.515 1.515 1.515 0 -0.01(-0.59%)
Jan 22, 2015 1.524 1.524 1.524 0 +0.05(+3.25%)
Jan 21, 2015 1.450 1.476 1.450 1.476 2,000 -0.00(-0.19%)
Jan 05, 2015 1.479 1.479 1.479 0 +0.04(+2.69%)
Dec 29, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 26, 2014 1.440 1.440 1.440 1.440 560 +0.07(+5.42%)
Dec 15, 2014 1.366 1.366 1.366 1.366 500 -0.10(-7.07%)
Dec 04, 2014 1.470 1.470 1.470 0 -0.03(-2.16%)
Dec 03, 2014 1.470 1.570 1.470 1.502 353,813 +0.06(+4.34%)
Nov 19, 2014 1.440 1.440 1.440 0 -0.05(-3.36%)
Nov 12, 2014 1.490 1.490 1.490 0 -0.02(-1.32%)
Nov 10, 2014 1.510 1.510 1.510 69,590 +0.09(+6.34%)
Nov 04, 2014 1.420 1.420 1.420 0 -0.02(-1.39%)
Oct 30, 2014 1.440 1.440 1.440 0 +0.01(+0.70%)
Oct 27, 2014 1.430 1.430 1.430 0 -0.04(-2.59%)
Oct 24, 2014 1.460 1.468 1.460 1.468 1,700 -0.05(-3.42%)
Oct 21, 2014 1.520 1.520 1.520 0 +0.05(+3.40%)
Oct 20, 2014 1.470 1.470 1.470 1.470 1,260 +0.12(+8.89%)
Oct 16, 2014 1.350 1.350 1.350 1.350 500 -0.05(-3.57%)
Oct 15, 2014 1.400 1.400 1.400 1.400 500 -0.04(-2.91%)
Oct 13, 2014 1.442 1.442 1.442 0 -0.05(-3.22%)
Oct 09, 2014 1.490 1.490 1.490 0 +0.03(+2.05%)
Oct 02, 2014 1.460 1.460 1.460 0 -0.07(-4.58%)
Sep 22, 2014 1.530 1.530 1.530 0 +0.07(+4.79%)
Sep 10, 2014 1.460 1.460 1.460 0 -0.02(-1.35%)
Sep 09, 2014 1.480 1.480 1.480 1.480 1,330 +0.00(+0.00%)
Sep 03, 2014 1.480 1.480 1.480 0 +0.02(+1.37%)
Sep 02, 2014 1.460 1.460 1.460 1.460 40,500 -0.01(-0.68%)
Aug 29, 2014 1.470 1.470 1.470 0 +0.01(+0.68%)
Aug 27, 2014 1.460 1.460 1.460 19 +0.04(+2.82%)
Aug 13, 2014 1.420 1.420 1.420 0 +0.00(+0.14%)
Aug 04, 2014 1.418 1.418 1.418 0 -0.08(-5.47%)
Jul 31, 2014 1.500 1.500 1.500 0 +0.01(+0.54%)
Jul 28, 2014 1.492 1.492 1.492 0 +0.01(+0.81%)
Jul 25, 2014 1.480 1.480 1.480 1.480 3,000 -0.03(-1.99%)
Jul 24, 2014 1.510 1.510 1.510 1.510 13,000 +0.17(+12.69%)
Jul 18, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Jul 15, 2014 1.330 1.330 1.330 0 -0.02(-1.48%)
Jul 14, 2014 1.342 1.350 1.342 1.350 500 +0.03(+2.27%)
Jul 11, 2014 1.320 1.320 1.320 1.320 7,408 +0.03(+2.17%)
Jul 10, 2014 1.240 1.292 1.240 1.292 10,230 +0.09(+7.67%)
Jul 09, 2014 1.200 1.200 1.200 1.200 685 -0.13(-9.77%)
Jul 02, 2014 1.330 1.330 1.330 0 +0.04(+2.94%)
Jun 20, 2014 1.292 1.292 1.292 0 -0.01(-0.62%)
Jun 18, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Jun 05, 2014 1.330 1.330 1.330 0 -0.03(-2.21%)
May 27, 2014 1.360 1.360 1.360 1.360 0 +0.13(+10.57%)
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.