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 (%)
Apr 28, 2017 5.440 5.480 5.440 5.480 2,722 +0.22(+4.18%)
Apr 27, 2017 5.267 5.290 5.250 5.260 6,430 -0.20(-3.66%)
Apr 26, 2017 5.480 5.500 5.460 5.460 9,578 -0.04(-0.73%)
Apr 25, 2017 5.450 5.510 5.450 5.500 18,947 +0.05(+0.92%)
Apr 24, 2017 5.440 5.450 5.432 5.450 3,290 +0.06(+1.11%)
Apr 21, 2017 5.370 5.396 5.360 5.390 5,661 +0.04(+0.75%)
Apr 20, 2017 5.340 5.370 5.340 5.350 6,069 +0.02(+0.47%)
Apr 19, 2017 5.350 5.360 5.325 5.325 5,225 +0.19(+3.78%)
Apr 18, 2017 5.125 5.150 5.110 5.131 18,822 -0.11(-2.08%)
Apr 17, 2017 5.350 5.350 5.220 5.240 421,904 +0.01(+0.19%)
Apr 13, 2017 5.260 5.260 5.200 5.230 8,254 -0.16(-2.97%)
Apr 12, 2017 5.350 5.390 5.350 5.390 7,585 +0.04(+0.75%)
Apr 11, 2017 5.330 5.360 5.300 5.350 23,071 -0.01(-0.19%)
Apr 10, 2017 5.358 5.370 5.358 5.360 2,266 +0.05(+0.94%)
Apr 07, 2017 5.290 5.310 5.280 5.310 17,475 -0.08(-1.48%)
Apr 06, 2017 5.392 5.410 5.380 5.390 5,635 -0.12(-2.18%)
Apr 05, 2017 5.558 5.558 5.480 5.510 18,286 +0.12(+2.23%)
Apr 04, 2017 5.362 5.400 5.362 5.390 8,439 -0.02(-0.37%)
Apr 03, 2017 5.270 5.410 5.270 5.410 6,079 -0.04(-0.64%)
Mar 31, 2017 5.450 5.460 5.440 5.445 3,534 -0.09(-1.71%)
Mar 30, 2017 5.510 5.540 5.510 5.540 10,013 +0.02(+0.36%)
Mar 29, 2017 5.476 5.540 5.476 5.520 11,571 +0.11(+2.03%)
Mar 28, 2017 5.270 5.410 5.270 5.410 7,657 +0.17(+3.24%)
Mar 27, 2017 5.175 5.260 5.175 5.240 3,050 -0.12(-2.24%)
Mar 24, 2017 5.360 5.440 5.360 5.360 6,427 -0.07(-1.29%)
Mar 23, 2017 5.470 5.510 5.420 5.430 22,374 +0.09(+1.69%)
Mar 22, 2017 5.370 5.370 5.320 5.340 4,377 -0.05(-0.93%)
Mar 21, 2017 5.440 5.450 5.390 5.390 6,057 -0.21(-3.75%)
Mar 20, 2017 5.760 5.760 5.590 5.600 8,802 -0.03(-0.53%)
Mar 17, 2017 5.770 5.770 5.630 5.630 16,316 -0.06(-1.05%)
Mar 16, 2017 5.690 5.700 5.690 5.690 9,988 -0.01(-0.18%)
Mar 15, 2017 5.500 5.700 5.460 5.700 16,368 +0.23(+4.20%)
Mar 14, 2017 5.390 5.470 5.390 5.470 24,187 -0.04(-0.73%)
Mar 13, 2017 5.490 5.520 5.490 5.510 20,936 -0.04(-0.63%)
Mar 10, 2017 5.580 5.620 5.545 5.545 16,169 +0.01(+0.27%)
Mar 09, 2017 5.440 5.560 5.440 5.530 19,143 -0.08(-1.43%)
Mar 08, 2017 5.650 5.720 5.610 5.610 16,690 -0.26(-4.43%)
Mar 07, 2017 5.860 5.900 5.850 5.870 8,458 +0.07(+1.21%)
Mar 06, 2017 5.925 5.960 5.795 5.800 12,084 -0.04(-0.60%)
Mar 03, 2017 5.890 5.890 5.800 5.835 16,606 -0.16(-2.59%)
Mar 02, 2017 6.034 6.040 5.970 5.990 29,512 +0.19(+3.28%)
Mar 01, 2017 5.855 5.855 5.730 5.800 10,857 +0.17(+3.11%)
Feb 28, 2017 5.650 5.700 5.620 5.625 10,183 -0.01(-0.27%)
Feb 27, 2017 5.570 5.660 5.570 5.640 8,049 -0.04(-0.70%)
Feb 24, 2017 5.680 5.680 5.670 5.680 3,562 -0.26(-4.38%)
Feb 23, 2017 5.940 5.970 5.930 5.940 6,565 -0.05(-0.83%)
Feb 22, 2017 5.980 6.000 5.968 5.990 5,193 +0.03(+0.50%)
Feb 21, 2017 5.910 5.980 5.900 5.960 14,706 +0.01(+0.17%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.16(-2.62%)
Feb 16, 2017 6.080 6.110 6.060 6.110 19,115 +0.06(+0.99%)
Feb 15, 2017 6.020 6.050 6.000 6.050 9,213 +0.01(+0.25%)
Feb 14, 2017 6.040 6.050 6.020 6.035 23,142 -0.01(-0.25%)
Feb 13, 2017 6.060 6.135 6.030 6.050 49,118 +0.05(+0.85%)
Feb 10, 2017 5.910 6.000 5.910 5.999 70,498 +0.21(+3.61%)
Feb 09, 2017 5.770 5.790 5.770 5.790 2,220 +0.00(+0.00%)
Feb 08, 2017 5.770 5.800 5.770 5.790 10,077 -0.04(-0.69%)
Feb 07, 2017 5.810 5.830 5.810 5.830 12,306 +0.02(+0.34%)
Feb 06, 2017 5.760 5.830 5.750 5.810 10,201 -0.06(-1.02%)
Feb 03, 2017 5.740 5.870 5.740 5.870 7,581 -0.06(-1.10%)
Feb 02, 2017 5.930 5.940 5.930 5.935 10,474 +0.10(+1.80%)
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.