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 -0.155 (-3.30%)
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 (%)
Jun 29, 2018 8.440 8.440 8.310 8.395 30,161 +0.12(+1.51%)
Jun 28, 2018 8.330 8.330 8.130 8.270 42,616 +0.20(+2.53%)
Jun 27, 2018 8.190 8.190 8.020 8.066 50,214 -0.09(-1.15%)
Jun 26, 2018 8.280 8.280 8.120 8.160 83,237 -0.16(-1.92%)
Jun 25, 2018 8.490 8.490 8.260 8.320 82,845 +0.01(+0.12%)
Jun 22, 2018 8.360 8.360 8.290 8.310 56,543 +0.08(+0.97%)
Jun 21, 2018 8.360 8.360 8.200 8.230 81,763 +0.04(+0.55%)
Jun 20, 2018 7.920 8.250 7.920 8.185 67,258 -0.01(-0.12%)
Jun 19, 2018 8.230 8.230 8.050 8.195 62,213 -0.09(-1.09%)
Jun 18, 2018 8.300 8.300 8.262 8.285 59,895 +0.06(+0.79%)
Jun 15, 2018 8.310 8.310 8.220 12,389 -0.09(-1.08%)
Jun 14, 2018 8.150 8.335 8.150 8.310 7,361 -0.05(-0.60%)
Jun 13, 2018 8.340 8.380 8.338 8.360 19,808 +0.02(+0.24%)
Jun 12, 2018 8.380 8.410 8.320 8.340 15,587 -0.04(-0.54%)
Jun 11, 2018 8.490 8.490 8.365 8.385 15,150 +0.02(+0.24%)
Jun 08, 2018 8.470 8.470 8.320 8.365 3,523 -0.06(-0.77%)
Jun 07, 2018 8.420 8.430 8.360 8.430 19,124 +0.09(+1.14%)
Jun 06, 2018 8.310 8.420 8.287 8.335 4,771 +0.25(+3.03%)
Jun 05, 2018 8.180 8.180 8.070 8.090 11,222 -0.10(-1.22%)
Jun 04, 2018 8.175 8.190 8.140 8.190 4,457 -0.15(-1.74%)
Jun 01, 2018 8.350 8.350 8.320 8.335 11,891 +0.24(+2.90%)
May 31, 2018 8.210 8.210 8.060 8.100 28,225 +0.05(+0.68%)
May 30, 2018 7.945 8.060 7.940 8.045 11,634 +0.25(+3.27%)
May 29, 2018 7.760 7.790 7.760 7.790 3,861 +0.03(+0.39%)
May 25, 2018 7.760 7.760 7.760 0 -0.02(-0.26%)
May 24, 2018 7.660 7.780 7.660 7.780 12,828 -0.07(-0.89%)
May 23, 2018 7.600 7.898 7.600 7.850 5,612 -0.17(-2.06%)
May 22, 2018 8.080 8.090 8.015 8.015 8,422 -0.25(-3.08%)
May 21, 2018 8.220 8.270 8.220 8.270 5,307 +0.05(+0.61%)
May 18, 2018 8.285 8.285 8.220 8.220 2,936 -0.15(-1.79%)
May 17, 2018 8.364 8.374 8.310 8.370 4,803 +0.18(+2.20%)
May 16, 2018 8.250 8.250 8.120 8.190 6,652 -0.23(-2.73%)
May 15, 2018 8.420 8.450 8.420 8.420 5,970 -0.16(-1.86%)
May 14, 2018 8.600 8.620 8.570 8.580 7,886 +0.25(+3.00%)
May 11, 2018 8.221 8.390 8.221 8.330 49,361 -0.12(-1.42%)
May 10, 2018 8.440 8.450 8.350 8.450 45,758 +0.07(+0.84%)
May 09, 2018 8.350 8.380 8.350 8.380 2,737 -0.02(-0.24%)
May 08, 2018 8.350 8.420 8.350 8.400 5,810 -0.20(-2.33%)
May 07, 2018 8.606 8.630 8.570 8.600 2,555 +0.09(+1.06%)
May 04, 2018 8.500 8.560 8.500 8.510 2,761 -0.03(-0.35%)
May 03, 2018 8.360 8.570 8.360 8.540 63,890 +0.35(+4.34%)
May 02, 2018 8.170 8.240 8.160 8.185 8,308 +0.13(+1.68%)
May 01, 2018 8.070 8.076 8.050 8.050 7,550 +0.12(+1.54%)
Apr 30, 2018 8.140 8.140 7.920 7.928 11,561 -0.11(-1.39%)
Apr 27, 2018 7.950 8.070 7.950 8.040 12,734 -0.10(-1.17%)
Apr 26, 2018 8.000 8.180 8.000 8.135 13,052 +0.18(+2.33%)
Apr 25, 2018 7.950 7.990 7.860 7.950 19,318 +0.10(+1.27%)
Apr 24, 2018 8.000 8.000 7.850 7.850 8,708 -0.24(-2.97%)
Apr 23, 2018 8.360 8.360 8.050 8.090 36,285 -0.57(-6.58%)
Apr 20, 2018 8.690 8.700 8.640 8.660 6,616 -0.14(-1.59%)
Apr 19, 2018 8.730 8.970 8.730 8.800 26,351 +0.39(+4.58%)
Apr 18, 2018 8.300 8.440 8.240 8.415 16,165 +0.11(+1.31%)
Apr 17, 2018 8.250 8.310 8.250 8.306 20,518 -0.00(-0.05%)
Apr 16, 2018 8.250 8.340 8.250 8.310 24,131 +0.21(+2.53%)
Apr 13, 2018 8.100 8.150 8.080 8.105 5,552 +0.22(+2.72%)
Apr 12, 2018 7.980 7.980 7.850 7.890 17,998 +0.05(+0.64%)
Apr 11, 2018 7.980 7.980 7.840 7.840 16,616 -0.23(-2.91%)
Apr 10, 2018 8.260 8.260 7.940 8.075 18,855 +0.25(+3.19%)
Apr 09, 2018 7.670 7.890 7.670 7.825 9,549 +0.49(+6.61%)
Apr 06, 2018 7.410 7.410 7.300 7.340 7,910 -0.02(-0.27%)
Apr 05, 2018 7.200 7.370 7.200 7.360 62,773 -0.08(-1.08%)
Apr 04, 2018 7.360 7.440 7.250 7.440 19,127 +0.14(+1.92%)
Apr 03, 2018 7.240 7.420 7.240 7.300 29,156 +0.04(+0.55%)
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.