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 (%)
Sep 30, 2014 5.945 5.945 5.945 5.875 75,805 -0.17(-2.81%)
Sep 29, 2014 5.935 6.060 5.935 6.045 28,014 -0.08(-1.23%)
Sep 26, 2014 6.030 6.130 6.030 6.120 40,960 +0.11(+1.75%)
Sep 25, 2014 6.140 6.150 6.000 6.015 58,435 -0.14(-2.20%)
Sep 24, 2014 6.170 6.170 6.050 6.150 95,537 +0.16(+2.59%)
Sep 23, 2014 6.080 6.190 5.980 5.995 23,661 +0.01(+0.25%)
Sep 22, 2014 5.920 6.140 5.920 5.980 19,533 -0.23(-3.70%)
Sep 19, 2014 6.170 6.230 6.170 6.210 39,071 +0.17(+2.81%)
Sep 18, 2014 5.930 6.060 5.930 6.040 81,808 +0.08(+1.34%)
Sep 17, 2014 6.079 6.100 5.960 5.960 45,048 -0.12(-1.94%)
Sep 16, 2014 6.000 6.080 5.980 6.078 59,384 +0.11(+1.81%)
Sep 15, 2014 5.900 5.970 5.900 5.970 34,424 +0.17(+3.02%)
Sep 12, 2014 5.769 5.820 5.769 5.795 6,275 -0.04(-0.60%)
Sep 11, 2014 5.900 5.900 5.730 5.830 36,643 -0.11(-1.85%)
Sep 10, 2014 5.940 5.880 5.940 14,999 +0.00(+0.07%)
Sep 09, 2014 5.920 6.140 5.920 5.936 71,628 +0.16(+2.79%)
Sep 08, 2014 5.880 5.990 5.760 5.775 25,197 -0.15(-2.61%)
Sep 05, 2014 5.847 5.930 5.840 5.930 20,488 +0.12(+2.07%)
Sep 04, 2014 5.880 5.880 5.810 5.810 14,667 -0.14(-2.35%)
Sep 03, 2014 5.900 5.960 5.900 5.950 72,145 +0.11(+1.88%)
Sep 02, 2014 5.800 5.940 5.798 5.840 28,552 +0.09(+1.64%)
Aug 29, 2014 5.746 5.746 5.746 0 +0.17(+2.97%)
Aug 28, 2014 5.610 5.690 5.550 5.580 11,697 -0.10(-1.76%)
Aug 27, 2014 5.680 5.750 5.670 5.680 11,407 +0.02(+0.35%)
Aug 26, 2014 5.740 5.740 5.740 5.660 35,764 -0.04(-0.79%)
Aug 25, 2014 5.630 5.720 5.630 5.705 21,117 +0.05(+0.97%)
Aug 22, 2014 5.724 5.750 5.590 5.650 53,365 -0.04(-0.70%)
Aug 21, 2014 5.640 5.680 5.640 5.690 72,800 +0.24(+4.40%)
Aug 20, 2014 5.490 5.490 5.430 5.450 49,764 -0.12(-2.15%)
Aug 19, 2014 5.750 5.750 5.570 5.570 34,074 +0.04(+0.72%)
Aug 18, 2014 5.514 5.540 5.510 5.530 19,828 +0.00(+0.00%)
Aug 15, 2014 5.550 5.550 5.550 5.530 7,177 +0.04(+0.73%)
Aug 14, 2014 5.610 5.610 5.480 5.490 153,303 -0.11(-1.96%)
Aug 13, 2014 5.600 5.600 5.590 5.600 13,784 +0.05(+0.99%)
Aug 12, 2014 5.690 5.690 5.530 5.545 16,320 +0.03(+0.45%)
Aug 11, 2014 5.530 5.550 5.520 5.520 17,469 +0.04(+0.73%)
Aug 08, 2014 5.510 5.510 5.470 5.480 31,219 -0.04(-0.72%)
Aug 07, 2014 5.520 5.539 5.520 5.520 15,417 -0.14(-2.47%)
Aug 06, 2014 5.724 5.724 5.630 5.660 44,905 +0.10(+1.80%)
Aug 05, 2014 5.660 5.660 5.560 5.560 28,319 -0.10(-1.68%)
Aug 04, 2014 5.626 5.660 5.600 5.655 100,945 -0.02(-0.44%)
Aug 01, 2014 5.685 5.692 5.650 5.680 82,930 -0.15(-2.49%)
Jul 31, 2014 5.852 5.852 5.820 5.825 12,419 -0.12(-1.94%)
Jul 30, 2014 5.970 5.970 5.930 5.940 86,865 +0.01(+0.17%)
Jul 29, 2014 5.900 5.970 5.890 5.930 37,340 +0.09(+1.54%)
Jul 28, 2014 5.810 5.840 5.810 5.840 13,940 +0.09(+1.57%)
Jul 25, 2014 5.830 5.920 5.740 5.750 71,486 -0.12(-2.11%)
Jul 24, 2014 6.070 6.070 5.860 5.874 32,912 +0.05(+0.79%)
Jul 23, 2014 5.801 5.839 5.800 5.828 85,442 +0.27(+4.82%)
Jul 22, 2014 5.530 5.579 5.510 5.560 96,976 +0.22(+4.12%)
Jul 21, 2014 5.310 5.340 5.310 5.340 30,473 +0.08(+1.42%)
Jul 18, 2014 5.210 5.288 5.210 5.265 28,318 +0.00(+0.10%)
Jul 17, 2014 5.430 5.430 5.250 5.260 14,050 -0.04(-0.75%)
Jul 16, 2014 5.320 5.320 5.260 5.300 14,245 +0.06(+1.15%)
Jul 15, 2014 5.220 5.380 5.210 5.240 35,086 -0.03(-0.57%)
Jul 14, 2014 5.410 5.410 5.200 5.270 23,680 +0.07(+1.44%)
Jul 11, 2014 5.310 5.310 5.140 5.195 59,777 +0.08(+1.66%)
Jul 10, 2014 5.069 5.138 5.050 5.110 28,380 -0.15(-2.85%)
Jul 09, 2014 5.140 5.350 5.140 5.260 56,998 -0.06(-1.03%)
Jul 08, 2014 5.450 5.480 5.290 5.315 32,018 +0.07(+1.24%)
Jul 07, 2014 5.220 5.420 5.220 5.250 173,773 -0.13(-2.42%)
Jul 03, 2014 5.380 5.380 5.380 0 +0.14(+2.67%)
Jul 02, 2014 5.180 5.240 5.180 5.240 57,530 +0.17(+3.35%)
Jul 01, 2014 5.220 5.220 5.040 5.070 12,717 +0.02(+0.40%)
Jun 30, 2014 5.010 5.150 4.940 5.050 47,175 +0.04(+0.80%)
Jun 27, 2014 5.040 5.040 4.970 5.010 16,557 +0.00(+0.00%)
Jun 26, 2014 5.150 5.150 5.000 5.010 86,380 -0.02(-0.40%)
Jun 25, 2014 5.110 5.110 5.010 5.030 71,620 -0.04(-0.79%)
Jun 24, 2014 5.150 5.150 5.050 5.070 77,072 -0.10(-1.93%)
Jun 23, 2014 5.300 5.300 5.080 5.170 16,786 +0.06(+1.17%)
Jun 20, 2014 5.200 5.200 5.050 5.110 145,797 -0.11(-2.11%)
Jun 19, 2014 5.226 5.226 5.200 5.220 23,092 -0.03(-0.57%)
Jun 18, 2014 5.220 5.290 5.220 5.250 401,575 -0.09(-1.69%)
Jun 17, 2014 5.310 5.350 5.310 5.340 53,926 +0.10(+1.91%)
Jun 16, 2014 5.370 5.370 5.188 5.240 31,082 +0.10(+1.95%)
Jun 13, 2014 5.060 5.140 5.060 5.140 46,825 -0.03(-0.58%)
Jun 12, 2014 5.195 5.210 5.170 5.170 19,355 -0.07(-1.34%)
Jun 11, 2014 5.220 5.250 5.220 5.240 18,072 -0.05(-0.95%)
Jun 10, 2014 5.400 5.400 5.280 5.290 22,156 +0.01(+0.19%)
Jun 06, 2014 5.300 5.380 5.260 5.280 93,855 -0.07(-1.31%)
Jun 05, 2014 5.346 5.350 5.310 5.350 25,846 +0.00(+0.00%)
Jun 04, 2014 5.280 5.500 5.280 5.350 22,746 +0.09(+1.71%)
Jun 03, 2014 5.380 5.380 5.260 5.260 24,555 -0.14(-2.59%)
Jun 02, 2014 5.320 5.400 5.290 5.400 36,382 +0.10(+1.89%)
May 30, 2014 5.190 5.310 5.170 5.300 60,695 -0.06(-1.12%)
May 29, 2014 5.450 5.450 5.260 5.360 27,945 -0.03(-0.56%)
May 28, 2014 5.400 5.480 5.380 5.390 30,162 -0.05(-0.99%)
May 27, 2014 5.475 5.500 5.420 5.444 52,106 +0.02(+0.44%)
May 23, 2014 5.420 5.420 5.420 0 +0.25(+4.84%)
May 22, 2014 5.140 5.200 5.130 5.170 119,668 +0.29(+5.94%)
May 21, 2014 4.990 4.990 4.870 4.880 58,924 -0.03(-0.61%)
May 20, 2014 4.980 4.980 4.910 4.910 33,556 -0.08(-1.60%)
May 19, 2014 4.950 5.000 4.950 4.990 43,695 -0.01(-0.20%)
May 16, 2014 4.940 5.005 4.940 5.000 60,544 -0.01(-0.20%)
May 15, 2014 4.970 5.050 4.970 5.010 124,950 +0.25(+5.25%)
May 14, 2014 4.860 4.860 4.750 4.760 94,974 -0.10(-2.06%)
May 13, 2014 4.950 4.950 4.860 4.860 24,167 -0.09(-1.82%)
May 12, 2014 4.960 4.960 4.940 4.950 36,978 -0.01(-0.20%)
May 09, 2014 4.960 4.970 4.950 4.960 29,187 +0.02(+0.40%)
May 08, 2014 4.930 4.970 4.930 4.940 23,754 +0.02(+0.41%)
May 07, 2014 4.990 4.990 4.860 4.920 25,819 -0.08(-1.60%)
May 06, 2014 5.005 5.005 4.850 5.000 62,256 +0.00(+0.00%)
May 05, 2014 4.920 5.000 4.920 5.000 57,019 +0.11(+2.25%)
May 02, 2014 4.770 4.900 4.770 4.890 26,624 +0.03(+0.62%)
May 01, 2014 4.908 4.908 4.840 4.860 31,572 -0.10(-2.02%)
Apr 30, 2014 4.930 4.970 4.900 4.960 62,209 +0.01(+0.20%)
Apr 29, 2014 4.950 4.970 4.910 4.950 35,511 -0.10(-1.98%)
Apr 28, 2014 5.150 5.150 4.900 5.050 75,404 +0.04(+0.80%)
Apr 25, 2014 5.050 5.050 5.010 5.010 44,854 -0.04(-0.79%)
Apr 24, 2014 5.160 5.160 5.020 5.050 24,057 -0.06(-1.17%)
Apr 23, 2014 5.110 5.170 5.070 5.110 29,192 -0.05(-0.97%)
Apr 22, 2014 5.175 5.240 5.080 5.160 100,258 +0.07(+1.38%)
Apr 21, 2014 5.150 5.150 5.000 5.090 54,439 -0.02(-0.35%)
Apr 17, 2014 5.108 5.108 5.108 0 +0.12(+2.36%)
Apr 16, 2014 5.050 5.050 4.930 4.990 49,783 +0.06(+1.22%)
Apr 15, 2014 4.950 5.000 4.890 4.930 131,653 -0.01(-0.20%)
Apr 14, 2014 5.090 5.090 4.860 4.940 102,191 +0.10(+2.11%)
Apr 11, 2014 4.850 4.850 4.830 4.838 0 +0.03(+0.58%)
Apr 10, 2014 4.910 4.910 4.810 4.810 48,704 -0.05(-1.03%)
Apr 09, 2014 4.770 4.870 4.770 4.860 114,622 +0.13(+2.75%)
Apr 08, 2014 4.490 4.730 4.490 4.730 30,008 +0.17(+3.73%)
Apr 07, 2014 4.660 4.660 4.500 4.560 56,572 -0.08(-1.72%)
Apr 04, 2014 4.810 4.810 4.600 4.640 0 +0.00(+0.00%)
Apr 03, 2014 4.670 4.680 4.620 4.640 100,283 -0.03(-0.64%)
Apr 02, 2014 4.600 4.670 4.490 4.670 101,276 +0.13(+2.86%)
Apr 01, 2014 4.480 4.540 4.480 4.540 39,296 +0.10(+2.25%)
Mar 31, 2014 4.140 4.440 4.140 4.440 66,283 -0.04(-0.89%)
Mar 28, 2014 4.300 4.480 4.300 4.480 0 +0.27(+6.41%)
Mar 27, 2014 4.160 4.210 4.150 4.210 124,056 -0.01(-0.24%)
Mar 26, 2014 4.230 4.270 4.200 4.220 48,036 -0.05(-1.17%)
Mar 25, 2014 4.180 4.300 4.180 4.270 171,683 +0.07(+1.67%)
Mar 24, 2014 4.230 4.230 4.170 4.200 33,036 +0.02(+0.48%)
Mar 21, 2014 4.170 4.220 4.160 4.180 42,736 +0.01(+0.36%)
Mar 20, 2014 4.300 4.300 4.120 4.165 79,799 -0.07(-1.54%)
Mar 19, 2014 4.240 4.380 4.190 4.230 53,868 -0.12(-2.76%)
Mar 18, 2014 4.250 4.370 4.250 4.350 61,840 +0.06(+1.40%)
Mar 17, 2014 4.240 4.300 4.240 4.290 117,737 +0.02(+0.47%)
Mar 14, 2014 4.240 4.300 4.240 4.270 0 -0.02(-0.47%)
Mar 13, 2014 4.270 4.350 4.260 4.290 50,066 +0.04(+0.94%)
Mar 12, 2014 3.970 4.250 3.970 4.250 59,450 +0.14(+3.41%)
Mar 11, 2014 4.165 4.200 4.100 4.110 274,362 -0.03(-0.72%)
Mar 10, 2014 4.250 4.370 4.130 4.140 236,910 -0.28(-6.33%)
Mar 07, 2014 4.470 4.490 4.400 4.420 0 -0.05(-1.12%)
Mar 06, 2014 4.470 4.500 4.450 4.470 66,469 -0.01(-0.22%)
Mar 05, 2014 4.480 4.490 4.450 4.480 100,704 +0.03(+0.67%)
Mar 04, 2014 4.420 4.460 4.410 4.450 182,589 +0.00(+0.00%)
Mar 03, 2014 4.460 4.500 4.410 4.450 105,855 -0.15(-3.26%)
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.