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 (%)
Jul 31, 2015 4.304 4.304 4.260 4.270 12,186 +0.00(+0.00%)
Jul 30, 2015 4.252 4.290 4.250 4.270 72,561 -0.02(-0.47%)
Jul 29, 2015 4.320 4.320 4.280 4.290 46,717 +0.07(+1.66%)
Jul 28, 2015 4.190 4.230 4.190 4.220 71,896 +0.00(+0.00%)
Jul 27, 2015 4.220 4.240 4.210 4.220 76,814 +0.01(+0.24%)
Jul 24, 2015 4.190 4.220 4.190 4.210 10,368 -0.04(-1.06%)
Jul 23, 2015 4.344 4.344 4.255 4.255 101,172 -0.12(-2.63%)
Jul 22, 2015 4.380 4.380 4.370 4.370 19,924 +0.00(+0.00%)
Jul 21, 2015 4.360 4.410 4.360 4.370 109,213 +0.04(+0.81%)
Jul 20, 2015 4.278 4.350 4.278 4.335 17,231 +0.04(+0.81%)
Jul 17, 2015 4.250 4.340 4.250 4.300 6,384 -0.11(-2.49%)
Jul 16, 2015 4.420 4.420 4.370 4.410 5,300 +0.05(+1.15%)
Jul 15, 2015 4.415 4.490 4.350 4.360 46,526 -0.11(-2.57%)
Jul 14, 2015 4.440 4.490 4.440 4.475 38,492 +0.03(+0.79%)
Jul 13, 2015 4.370 4.440 4.370 4.440 107,447 +0.05(+1.14%)
Jul 10, 2015 4.370 4.400 4.370 4.390 15,265 -0.03(-0.68%)
Jul 09, 2015 4.490 4.490 4.400 4.420 144,218 +0.25(+6.00%)
Jul 08, 2015 4.163 4.180 4.150 4.170 57,557 -0.07(-1.65%)
Jul 07, 2015 4.240 4.130 4.240 43,133 -0.03(-0.70%)
Jul 06, 2015 4.260 4.292 4.250 4.270 19,411 -0.39(-8.37%)
Jul 02, 2015 4.660 4.660 4.660 0 +0.08(+1.86%)
Jul 01, 2015 4.645 4.645 4.560 4.575 63,691 -0.09(-2.03%)
Jun 30, 2015 4.668 4.680 4.640 4.670 97,465 +0.13(+2.86%)
Jun 29, 2015 4.585 4.600 4.520 4.540 31,934 -0.08(-1.73%)
Jun 26, 2015 4.620 4.730 4.570 4.620 32,952 -0.17(-3.45%)
Jun 25, 2015 4.730 4.820 4.730 4.785 19,828 -0.12(-2.35%)
Jun 24, 2015 4.900 4.950 4.900 4.900 22,454 +0.02(+0.41%)
Jun 23, 2015 4.820 4.890 4.820 4.880 21,939 +0.07(+1.46%)
Jun 22, 2015 4.770 4.830 4.770 4.810 8,527 +0.06(+1.26%)
Jun 19, 2015 4.745 4.770 4.720 4.750 41,294 -0.04(-0.94%)
Jun 18, 2015 4.760 4.800 4.760 4.795 12,386 +0.03(+0.63%)
Jun 17, 2015 4.660 4.780 4.660 4.765 21,585 -0.08(-1.75%)
Jun 16, 2015 4.800 4.850 4.800 4.850 43,152 -0.01(-0.21%)
Jun 15, 2015 4.790 4.880 4.790 4.860 23,358 -0.16(-3.19%)
Jun 12, 2015 5.050 5.050 5.010 5.020 24,626 -0.05(-0.89%)
Jun 11, 2015 5.010 5.080 5.010 5.065 6,783 +0.02(+0.30%)
Jun 10, 2015 4.980 5.050 4.970 5.050 6,890 +0.20(+4.12%)
Jun 09, 2015 4.809 4.860 4.809 4.850 48,132 -0.17(-3.39%)
Jun 08, 2015 5.110 5.110 4.950 5.020 19,749 +0.05(+1.01%)
Jun 05, 2015 4.870 4.970 4.870 4.970 15,125 +0.04(+0.71%)
Jun 04, 2015 5.020 5.020 4.920 4.935 19,598 -0.30(-5.73%)
Jun 03, 2015 5.250 5.290 5.230 5.235 17,263 -0.01(-0.29%)
Jun 02, 2015 5.200 5.260 5.200 5.250 18,409 -0.12(-2.14%)
Jun 01, 2015 5.400 5.400 5.350 5.365 32,569 +0.04(+0.66%)
May 29, 2015 5.300 5.343 5.300 5.330 31,115 +0.15(+2.90%)
May 28, 2015 5.277 5.277 5.090 5.180 101,803 -0.03(-0.52%)
May 27, 2015 5.190 5.210 5.190 5.207 32,607 +0.04(+0.82%)
May 26, 2015 5.190 5.220 5.165 5.165 21,380 -0.14(-2.73%)
May 22, 2015 5.310 5.310 5.310 0 -0.10(-1.85%)
May 21, 2015 5.380 5.420 5.380 5.410 20,841 -0.01(-0.18%)
May 20, 2015 5.434 5.440 5.380 5.420 26,789 +0.01(+0.18%)
May 19, 2015 5.410 5.410 5.370 5.410 40,407 -0.06(-1.10%)
May 18, 2015 5.430 5.470 5.430 5.470 6,459 +0.02(+0.37%)
May 15, 2015 5.465 5.465 5.400 5.450 3,542 -0.11(-1.98%)
May 14, 2015 5.565 5.590 5.530 5.560 11,809 -0.02(-0.36%)
May 13, 2015 5.570 5.610 5.570 5.580 18,614 +0.16(+2.95%)
May 12, 2015 5.350 5.430 5.330 5.420 36,164 +0.09(+1.78%)
May 11, 2015 5.290 5.400 5.290 5.325 31,068 -0.00(-0.09%)
May 08, 2015 5.330 5.330 5.319 5.330 10,215 -0.07(-1.30%)
May 07, 2015 5.420 5.460 5.390 5.400 38,045 -0.12(-2.21%)
May 06, 2015 5.560 5.580 5.500 5.522 19,950 +0.23(+4.35%)
May 05, 2015 5.310 5.320 5.280 5.292 17,240 +0.04(+0.79%)
May 04, 2015 5.210 5.260 5.200 5.250 37,657 +0.21(+4.17%)
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.