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

Alumina Ltd ADR (OP: AWCMY )

4.180 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 7, 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 30, 2021 5.360 5.360 5.300 5.330 9,200 -0.03(-0.56%)
Apr 29, 2021 5.340 5.360 5.330 5.360 1,363 +0.00(+0.00%)
Apr 28, 2021 5.350 5.360 5.310 5.360 4,329 -0.03(-0.65%)
Apr 27, 2021 5.390 5.445 5.370 5.395 19,459 +0.07(+1.41%)
Apr 26, 2021 5.270 5.320 5.270 5.320 4,919 +0.04(+0.76%)
Apr 23, 2021 5.265 5.300 5.210 5.280 3,200 +0.07(+1.25%)
Apr 22, 2021 5.250 5.250 5.200 5.215 4,113 +0.00(+0.10%)
Apr 21, 2021 5.210 5.210 5.150 5.210 4,477 +0.09(+1.76%)
Apr 20, 2021 5.200 5.240 5.115 5.120 12,216 -0.19(-3.58%)
Apr 19, 2021 5.350 5.380 5.260 5.310 10,897 -0.12(-2.21%)
Apr 16, 2021 5.395 5.430 5.390 5.430 16,900 -0.06(-1.09%)
Apr 15, 2021 5.400 5.510 5.380 5.490 8,971 +0.13(+2.52%)
Apr 14, 2021 5.350 5.373 5.330 5.355 9,325 -0.03(-0.65%)
Apr 13, 2021 5.400 5.400 5.320 5.390 1,308 -0.07(-1.28%)
Apr 12, 2021 5.460 5.460 5.450 5.460 9,439 -0.03(-0.55%)
Apr 09, 2021 5.480 5.496 5.480 5.490 900 -0.01(-0.18%)
Apr 08, 2021 5.500 5.500 5.480 5.500 3,756 +0.08(+1.48%)
Apr 07, 2021 5.360 5.450 5.360 5.420 3,864 +0.13(+2.55%)
Apr 06, 2021 5.470 5.470 5.250 5.285 12,108 -0.21(-3.91%)
Apr 05, 2021 5.410 5.500 5.400 5.500 6,588 +0.12(+2.23%)
Apr 01, 2021 5.350 5.385 5.350 5.380 3,200 +0.09(+1.70%)
Mar 31, 2021 5.310 5.310 5.290 5.290 1,586 +0.00(+0.01%)
Mar 30, 2021 5.070 5.320 5.070 5.290 2,761 -0.14(-2.50%)
Mar 29, 2021 5.415 5.425 5.400 5.425 12,903 +0.12(+2.36%)
Mar 26, 2021 5.245 5.300 5.245 5.300 12,500 +0.19(+3.72%)
Mar 25, 2021 4.910 5.120 4.910 5.110 652 +0.10(+2.00%)
Mar 24, 2021 4.990 5.028 4.990 5.010 11,095 -0.08(-1.53%)
Mar 23, 2021 5.100 5.315 5.088 5.088 5,683 -0.09(-1.78%)
Mar 22, 2021 5.390 5.390 5.180 5.180 4,115 +0.03(+0.58%)
Mar 19, 2021 5.134 5.150 5.104 5.150 4,500 -0.06(-1.15%)
Mar 18, 2021 5.250 5.370 5.192 5.210 11,216 +0.02(+0.37%)
Mar 17, 2021 5.130 5.200 5.120 5.191 11,700 -0.07(-1.31%)
Mar 16, 2021 5.350 5.430 5.173 5.260 293,269 -0.08(-1.50%)
Mar 15, 2021 5.170 5.340 5.170 5.340 6,343 +0.00(+0.00%)
Mar 12, 2021 5.360 5.370 5.330 5.340 2,700 -0.11(-2.02%)
Mar 11, 2021 5.310 5.470 5.310 5.450 5,827 -0.04(-0.73%)
Mar 10, 2021 5.485 5.500 5.480 5.490 10,102 -0.01(-0.18%)
Mar 09, 2021 5.460 5.500 5.300 5.500 2,881 +0.19(+3.58%)
Mar 08, 2021 5.140 5.379 5.140 5.310 12,351 -0.01(-0.19%)
Mar 05, 2021 5.266 5.320 5.266 5.320 5,000 -0.08(-1.48%)
Mar 04, 2021 5.414 5.450 5.330 5.400 2,338 +0.10(+1.89%)
Mar 03, 2021 5.520 5.520 5.190 5.300 18,264 +0.11(+2.12%)
Mar 02, 2021 5.030 5.190 5.030 5.190 14,998 +0.05(+1.06%)
Mar 01, 2021 5.170 5.240 5.136 5.136 17,079 -0.00(-0.09%)
Feb 26, 2021 5.140 5.270 5.080 5.140 900 -0.14(-2.56%)
Feb 25, 2021 5.410 5.515 5.260 5.275 17,977 -0.07(-1.40%)
Feb 24, 2021 5.070 5.350 5.070 5.350 10,565 +0.18(+3.48%)
Feb 23, 2021 5.180 5.180 5.130 5.170 3,722 -0.15(-2.82%)
Feb 22, 2021 5.310 5.470 5.310 5.320 7,718 +0.09(+1.72%)
Feb 19, 2021 5.155 5.310 5.155 5.230 60,100 -0.14(-2.58%)
Feb 18, 2021 5.370 5.380 5.330 5.369 20,642 +0.02(+0.44%)
Feb 17, 2021 5.345 5.359 5.340 5.345 3,525 +0.04(+0.85%)
Feb 16, 2021 5.500 5.500 5.230 5.300 7,109 +0.09(+1.78%)
Feb 12, 2021 5.130 5.207 5.130 5.207 17,400 +0.10(+1.91%)
Feb 11, 2021 5.000 5.250 5.000 5.110 8,046 -0.07(-1.35%)
Feb 10, 2021 5.250 5.250 5.140 5.180 13,410 -0.07(-1.33%)
Feb 09, 2021 5.240 5.250 5.230 5.250 7,789 -0.01(-0.19%)
Feb 08, 2021 5.260 5.279 5.240 5.260 17,076 +0.08(+1.54%)
Feb 05, 2021 5.150 5.210 5.050 5.180 11,100 +0.05(+0.97%)
Feb 04, 2021 5.100 5.150 5.100 5.130 4,710 +0.08(+1.68%)
Feb 03, 2021 4.950 5.080 4.950 5.045 50,327 +0.04(+0.90%)
Feb 02, 2021 5.050 5.100 4.990 5.000 15,987 -0.08(-1.57%)
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.