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

Alumina Ltd ADR (OP: AWCMY )

4.450 -0.005 (-0.11%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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%)
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.