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 (%)
Feb 28, 2019 7.780 7.800 7.775 7.775 7,245 -0.01(-0.13%)
Feb 27, 2019 7.630 7.930 7.630 7.785 42,904 -0.02(-0.26%)
Feb 26, 2019 7.750 7.930 7.740 7.805 14,490 -0.03(-0.32%)
Feb 25, 2019 7.790 7.880 7.790 7.830 12,571 +0.13(+1.69%)
Feb 22, 2019 7.530 7.730 7.530 7.700 21,300 +0.17(+2.26%)
Feb 21, 2019 7.760 7.760 7.520 7.530 12,838 -0.27(-3.46%)
Feb 20, 2019 7.750 7.900 7.680 7.800 6,930 +0.16(+2.03%)
Feb 19, 2019 7.600 7.680 7.430 7.645 14,059 -0.03(-0.33%)
Feb 15, 2019 7.560 7.670 7.560 7.670 1,200 +0.25(+3.44%)
Feb 14, 2019 7.380 7.433 7.365 7.415 4,672 +0.03(+0.41%)
Feb 13, 2019 7.470 7.500 7.385 7.385 4,578 -0.07(-0.87%)
Feb 12, 2019 7.345 7.450 7.240 7.450 15,014 +0.12(+1.64%)
Feb 11, 2019 7.305 7.350 7.250 7.330 10,870 +0.36(+5.09%)
Feb 08, 2019 7.160 7.160 6.960 6.975 16,900 -0.31(-4.19%)
Feb 07, 2019 7.480 7.480 7.280 7.280 5,190 -0.01(-0.14%)
Feb 06, 2019 7.250 7.310 7.250 7.290 3,444 +0.03(+0.34%)
Feb 05, 2019 7.305 7.400 7.240 7.265 15,503 +0.03(+0.41%)
Feb 04, 2019 7.275 7.290 7.210 7.235 11,520 +0.12(+1.62%)
Feb 01, 2019 6.930 7.270 6.930 7.120 7,500 +0.01(+0.14%)
Jan 31, 2019 7.075 7.150 6.980 7.110 11,188 +0.13(+1.86%)
Jan 30, 2019 6.900 7.020 6.900 6.980 18,504 +0.12(+1.68%)
Jan 29, 2019 6.825 6.930 6.820 6.865 4,913 -0.01(-0.22%)
Jan 28, 2019 6.770 6.880 6.710 6.880 7,678 +0.04(+0.66%)
Jan 25, 2019 6.790 6.870 6.710 6.835 9,200 +0.14(+2.09%)
Jan 24, 2019 6.705 6.790 6.610 6.695 10,703 +0.07(+1.06%)
Jan 23, 2019 6.680 6.685 6.610 6.625 9,725 -0.04(-0.60%)
Jan 22, 2019 6.730 6.770 6.640 6.665 11,771 -0.33(-4.65%)
Jan 18, 2019 6.860 7.000 6.860 6.990 8,800 +0.12(+1.67%)
Jan 17, 2019 6.790 6.920 6.700 6.875 27,733 +0.22(+3.31%)
Jan 16, 2019 6.690 6.690 6.610 6.655 6,722 -0.17(-2.49%)
Jan 15, 2019 6.610 6.860 6.610 6.825 14,621 +0.04(+0.66%)
Jan 14, 2019 6.800 6.810 6.770 6.780 34,872 +0.05(+0.74%)
Jan 11, 2019 6.670 6.760 6.550 6.730 7,800 -0.01(-0.15%)
Jan 10, 2019 6.684 6.800 6.530 6.740 11,367 +0.02(+0.30%)
Jan 09, 2019 6.480 6.790 6.480 6.720 16,457 +0.34(+5.33%)
Jan 08, 2019 6.500 6.500 6.300 6.380 72,092 -0.05(-0.85%)
Jan 07, 2019 6.240 6.480 6.240 6.435 10,199 +0.14(+2.22%)
Jan 04, 2019 6.180 6.370 6.180 6.295 8,700 +0.08(+1.29%)
Jan 03, 2019 6.390 6.390 6.150 6.215 30,836 -0.10(-1.58%)
Jan 02, 2019 6.390 6.390 6.290 6.315 13,954 -0.13(-2.09%)
Dec 31, 2018 6.320 6.650 6.320 6.450 91,500 -0.11(-1.68%)
Dec 28, 2018 6.585 6.760 6.410 6.560 20,700 +0.12(+1.86%)
Dec 27, 2018 6.320 6.620 6.320 6.440 79,789 -0.04(-0.62%)
Dec 26, 2018 6.190 6.480 6.130 6.480 37,072 +0.34(+5.45%)
Dec 24, 2018 6.330 6.330 6.110 6.145 17,400 -0.04(-0.57%)
Dec 21, 2018 6.210 6.240 6.090 6.180 68,000 -0.06(-0.96%)
Dec 20, 2018 6.250 6.380 6.130 6.240 28,222 -0.08(-1.34%)
Dec 19, 2018 6.290 6.480 6.170 6.325 87,178 +0.02(+0.24%)
Dec 18, 2018 6.400 6.400 6.230 6.310 96,050 -0.02(-0.24%)
Dec 17, 2018 6.330 6.420 6.260 6.325 15,003 +0.11(+1.69%)
Dec 14, 2018 6.185 6.380 6.150 6.220 25,400 -0.19(-2.96%)
Dec 13, 2018 6.360 6.490 6.360 6.410 38,021 +0.05(+0.79%)
Dec 12, 2018 6.400 6.490 6.320 6.360 31,872 +0.09(+1.44%)
Dec 11, 2018 6.170 6.350 6.170 6.270 82,780 +0.02(+0.40%)
Dec 10, 2018 6.300 6.365 6.150 6.245 39,129 -0.08(-1.19%)
Dec 07, 2018 6.430 6.510 6.250 6.320 13,400 -0.06(-0.90%)
Dec 06, 2018 6.390 6.520 6.310 6.378 16,236 -0.20(-3.00%)
Dec 04, 2018 6.820 6.860 6.540 6.575 102,400 -0.25(-3.73%)
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.