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

Alumina Ltd ADR (OP: AWCMY )

4.010 +0.086 (+2.19%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 26, 2024 3.970 4.060 3.970 4.010 19,637 +0.09(+2.19%)
Apr 25, 2024 3.970 3.970 3.900 3.924 3,091 -0.06(-1.41%)
Apr 24, 2024 3.870 4.049 3.870 3.980 3,503 -0.03(-0.87%)
Apr 23, 2024 4.010 4.040 3.940 4.015 35,376 +0.04(+1.13%)
Apr 22, 2024 4.000 4.000 3.940 3.970 17,467 +0.09(+2.32%)
Apr 19, 2024 3.910 3.970 3.860 3.880 14,583 -0.09(-2.27%)
Apr 18, 2024 3.880 3.970 3.870 3.970 7,133 +0.04(+1.02%)
Apr 17, 2024 3.720 3.965 3.720 3.930 10,119 -0.02(-0.51%)
Apr 16, 2024 4.150 4.150 3.900 3.950 3,340 -0.07(-1.64%)
Apr 15, 2024 3.940 4.066 3.940 4.016 13,273 +0.22(+5.68%)
Apr 12, 2024 3.950 3.970 3.800 3.800 7,863 -0.09(-2.31%)
Apr 11, 2024 3.840 3.890 3.800 3.890 3,309 +0.05(+1.22%)
Apr 10, 2024 3.960 3.960 3.820 3.843 2,702 -0.08(-1.96%)
Apr 09, 2024 3.984 3.984 3.920 3.920 4,301 +0.07(+1.82%)
Apr 08, 2024 4.000 4.000 3.830 3.850 4,891 -0.09(-2.41%)
Apr 05, 2024 3.945 3.945 3.945 3.945 286 -0.06(-1.38%)
Apr 04, 2024 4.000 4.060 3.950 4.000 71,190 +0.05(+1.27%)
Apr 03, 2024 3.890 3.950 3.840 3.950 36,686 +0.16(+4.22%)
Apr 02, 2024 3.760 3.900 3.760 3.790 2,668 +0.10(+2.71%)
Apr 01, 2024 3.690 3.690 3.690 3.690 5,296 -0.01(-0.27%)
Mar 28, 2024 3.600 3.710 3.520 3.700 17,249 +0.22(+6.32%)
Mar 27, 2024 3.330 3.500 3.330 3.480 3,155 +0.08(+2.35%)
Mar 26, 2024 3.340 3.420 3.340 3.400 668 +0.05(+1.63%)
Mar 22, 2024 3.345 2 -0.03(-1.02%)
Mar 21, 2024 3.360 3.380 3.340 3.380 3,706 +0.06(+1.81%)
Mar 20, 2024 3.000 3.340 3.000 3.320 22,714 +0.03(+0.91%)
Mar 19, 2024 3.300 3.340 3.290 3.290 3,609 +0.00(+0.00%)
Mar 18, 2024 3.300 3.370 3.270 3.290 6,247 +0.12(+3.79%)
Mar 15, 2024 3.280 3.290 3.160 3.170 2,834 -0.12(-3.65%)
Mar 14, 2024 3.260 3.312 3.260 3.290 2,541 -0.01(-0.30%)
Mar 13, 2024 3.300 3.400 3.230 3.300 11,605 -0.03(-0.90%)
Mar 12, 2024 3.300 3.330 3.230 3.330 9,890 +0.21(+6.73%)
Mar 11, 2024 3.120 3.147 3.089 3.120 1,920 -0.02(-0.64%)
Mar 08, 2024 3.140 3.140 3.140 3.140 431 +0.00(+0.00%)
Mar 07, 2024 2.910 3.140 2.910 3.140 3,894 +0.30(+10.56%)
Mar 06, 2024 2.875 2.875 2.840 2.840 1,461 +0.10(+3.65%)
Mar 05, 2024 2.750 2.900 2.740 2.740 11,662 -0.16(-5.52%)
Mar 04, 2024 2.770 2.900 2.770 2.900 3,432 +0.05(+1.92%)
Mar 01, 2024 2.790 2.900 2.750 2.845 2,153 +0.08(+2.73%)
Feb 29, 2024 2.790 2.810 2.730 2.770 9,054 -0.03(-1.10%)
Feb 28, 2024 2.770 2.860 2.722 2.801 2,551 +0.01(+0.39%)
Feb 27, 2024 2.780 2.830 2.750 2.790 18,325 -0.04(-1.24%)
Feb 26, 2024 2.720 2.900 2.720 2.825 19,303 +0.08(+2.73%)
Feb 23, 2024 2.830 2.830 2.675 2.750 1,843 +0.01(+0.35%)
Feb 22, 2024 2.730 2.740 2.700 2.740 1,483 -0.02(-0.71%)
Feb 21, 2024 2.760 2.760 2.760 2.760 380 -0.04(-1.43%)
Feb 16, 2024 2.800 46 +0.00(+0.18%)
Feb 15, 2024 2.795 2.795 2.795 2.795 200 +0.00(+0.18%)
Feb 14, 2024 2.790 2.790 2.760 2.790 1,532 -0.01(-0.36%)
Feb 13, 2024 2.720 2.810 2.720 2.800 1,986 -0.01(-0.36%)
Feb 12, 2024 2.940 2.940 2.710 2.810 4,027 +0.01(+0.36%)
Feb 09, 2024 2.785 2.800 2.760 2.800 3,466 -0.08(-2.90%)
Feb 08, 2024 2.750 2.884 2.750 2.884 2,409 +0.00(+0.12%)
Feb 07, 2024 2.900 2.900 2.880 2.880 3,928 +0.13(+4.73%)
Feb 06, 2024 2.769 2.774 2.710 2.750 7,107 -0.03(-1.15%)
Feb 05, 2024 2.820 2.840 2.782 2.782 5,545 -0.17(-5.69%)
Feb 02, 2024 2.950 2.950 2.950 2.950 1,064 +0.02(+0.68%)
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.