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 29, 2022 4.140 4.345 4.140 4.310 4,328 +0.15(+3.61%)
Jul 27, 2022 4.160 30 +0.12(+2.97%)
Jul 26, 2022 4.040 4.040 4.040 4.040 287 -0.01(-0.22%)
Jul 25, 2022 3.910 4.075 3.910 4.049 906 +0.05(+1.23%)
Jul 22, 2022 4.030 4.080 4.000 4.000 2,514 -0.01(-0.25%)
Jul 21, 2022 3.800 4.010 3.800 4.010 4,489 +0.08(+2.04%)
Jul 20, 2022 3.930 3.930 3.930 3.930 806 +0.01(+0.26%)
Jul 19, 2022 4.040 4.040 3.890 3.920 4,821 +0.05(+1.37%)
Jul 18, 2022 3.800 3.990 3.800 3.867 5,719 +0.11(+2.85%)
Jul 15, 2022 3.830 3.830 3.760 3.760 327 +0.00(+0.00%)
Jul 14, 2022 3.760 3.760 3.710 3.760 2,719 -0.05(-1.18%)
Jul 13, 2022 3.750 3.900 3.750 3.805 2,224 -0.10(-2.69%)
Jul 12, 2022 3.920 3.935 3.910 3.910 4,221 -0.33(-7.72%)
Jul 08, 2022 4.237 77 +0.19(+4.62%)
Jul 07, 2022 4.045 4.053 4.000 4.050 3,114 +0.19(+4.92%)
Jul 06, 2022 3.810 3.920 3.810 3.860 7,171 -0.12(-3.02%)
Jul 05, 2022 3.985 3.985 3.900 3.980 7,613 -0.03(-0.75%)
Jul 01, 2022 4.000 4.030 3.970 4.010 12,350 -0.08(-1.84%)
Jun 30, 2022 4.070 4.085 4.020 4.085 3,689 -0.04(-0.85%)
Jun 29, 2022 4.320 4.320 4.120 4.120 2,625 -0.17(-4.07%)
Jun 28, 2022 4.230 4.310 4.230 4.295 2,574 +0.10(+2.38%)
Jun 27, 2022 4.195 4.195 4.195 4.195 332 +0.08(+1.82%)
Jun 24, 2022 3.950 4.190 3.950 4.120 5,159 +0.01(+0.24%)
Jun 23, 2022 4.185 4.185 4.110 4.110 5,468 -0.12(-2.84%)
Jun 22, 2022 4.310 4.310 4.230 4.230 3,368 -0.07(-1.74%)
Jun 21, 2022 4.120 4.340 4.120 4.305 1,016 +0.04(+0.82%)
Jun 17, 2022 4.275 4.346 4.270 4.270 855 -0.14(-3.26%)
Jun 16, 2022 4.400 4.524 4.400 4.414 1,851 -0.05(-1.04%)
Jun 15, 2022 4.343 4.520 4.300 4.460 2,329 +0.21(+4.94%)
Jun 14, 2022 4.250 4.250 4.250 4.250 921 +0.13(+3.16%)
Jun 13, 2022 4.210 4.350 4.120 4.120 39,520 -0.30(-6.89%)
Jun 10, 2022 4.500 4.500 4.370 4.425 15,207 -0.23(-4.84%)
Jun 09, 2022 4.645 4.680 4.630 4.650 13,567 -0.17(-3.63%)
Jun 08, 2022 4.780 4.825 4.780 4.825 7,402 +0.04(+0.73%)
Jun 07, 2022 4.750 4.790 4.750 4.790 1,389 +0.03(+0.63%)
Jun 06, 2022 4.760 4.760 4.760 4.760 523 -0.12(-2.46%)
Jun 03, 2022 4.880 4.880 4.880 4.880 185 +0.01(+0.21%)
Jun 02, 2022 4.890 4.900 4.870 4.870 5,649 +0.02(+0.41%)
Jun 01, 2022 4.870 4.870 4.850 4.850 1,465 +0.00(+0.00%)
May 31, 2022 4.770 4.880 4.770 4.850 8,651 +0.06(+1.36%)
May 27, 2022 4.775 4.785 4.747 4.785 2,648 +0.05(+1.16%)
May 26, 2022 4.640 4.730 4.640 4.730 3,036 +0.06(+1.28%)
May 25, 2022 4.700 4.700 4.670 4.670 1,000 +0.01(+0.21%)
May 24, 2022 4.636 4.800 4.600 4.660 6,452 -0.14(-2.92%)
May 23, 2022 4.780 4.840 4.747 4.800 5,941 +0.12(+2.67%)
May 20, 2022 4.750 4.762 4.630 4.675 11,873 -0.09(-1.99%)
May 19, 2022 4.635 4.770 4.635 4.770 3,702 +0.16(+3.47%)
May 18, 2022 4.670 4.670 4.590 4.610 3,452 -0.05(-1.07%)
May 17, 2022 4.670 4.740 4.660 4.660 4,647 +0.11(+2.41%)
May 16, 2022 4.600 4.600 4.515 4.551 2,090 -0.01(-0.21%)
May 13, 2022 4.510 4.595 4.510 4.560 5,217 +0.11(+2.47%)
May 12, 2022 4.440 4.500 4.380 4.450 12,524 -0.15(-3.26%)
May 11, 2022 4.600 4.730 4.600 4.600 2,084 -0.05(-1.08%)
May 10, 2022 4.750 4.795 4.600 4.650 22,181 -0.18(-3.83%)
May 09, 2022 4.930 4.930 4.825 4.835 5,121 -0.21(-4.26%)
May 06, 2022 5.050 5.050 5.050 5.050 6,709 -0.02(-0.39%)
May 05, 2022 5.150 5.180 5.030 5.070 7,466 -0.29(-5.41%)
May 04, 2022 5.175 5.360 5.080 5.360 6,384 +0.24(+4.69%)
May 03, 2022 5.120 5.120 5.120 5.120 564 +0.12(+2.40%)
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.