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 30, 2015 4.820 4.820 4.790 4.819 3,648 -0.26(-5.13%)
Apr 29, 2015 5.070 5.100 5.060 5.080 26,747 -0.10(-1.93%)
Apr 28, 2015 5.170 5.190 5.150 5.180 19,092 +0.12(+2.37%)
Apr 27, 2015 5.061 5.110 5.050 5.060 79,155 +0.06(+1.20%)
Apr 24, 2015 5.010 5.020 5.000 5.000 4,463 -0.01(-0.20%)
Apr 23, 2015 4.969 5.020 4.950 5.010 38,832 -0.01(-0.20%)
Apr 22, 2015 4.950 5.020 4.950 5.020 17,407 +0.12(+2.45%)
Apr 21, 2015 4.900 4.930 4.900 4.900 71,466 -0.03(-0.61%)
Apr 20, 2015 4.860 4.940 4.860 4.930 38,781 -0.05(-1.00%)
Apr 17, 2015 4.960 4.980 4.930 4.980 11,660 -0.11(-2.16%)
Apr 16, 2015 5.030 5.090 5.030 5.090 27,255 +0.10(+2.00%)
Apr 15, 2015 4.960 4.990 4.920 4.990 30,812 +0.03(+0.60%)
Apr 14, 2015 4.935 4.970 4.870 4.960 84,175 +0.02(+0.40%)
Apr 13, 2015 4.940 4.940 4.900 4.940 8,089 -0.06(-1.20%)
Apr 10, 2015 4.970 5.020 4.970 5.000 16,202 -0.07(-1.38%)
Apr 09, 2015 5.020 5.090 5.020 5.070 83,616 +0.08(+1.71%)
Apr 08, 2015 5.000 5.040 4.963 4.985 20,680 +0.06(+1.12%)
Apr 07, 2015 4.910 4.940 4.910 4.930 56,914 +0.15(+3.25%)
Apr 06, 2015 4.670 4.830 4.670 4.775 22,411 +0.04(+0.95%)
Apr 02, 2015 4.730 4.730 4.730 0 -0.02(-0.42%)
Apr 01, 2015 4.790 4.790 4.730 4.750 102,436 -0.08(-1.55%)
Mar 31, 2015 4.840 4.850 4.790 4.825 103,968 -0.07(-1.36%)
Mar 30, 2015 4.917 5.010 4.840 4.891 29,444 -0.14(-2.75%)
Mar 27, 2015 5.040 5.070 5.010 5.030 14,079 -0.06(-1.18%)
Mar 26, 2015 5.290 5.290 5.080 5.090 19,412 -0.14(-2.68%)
Mar 25, 2015 5.210 5.256 5.180 5.230 27,932 +0.12(+2.35%)
Mar 24, 2015 5.135 5.136 5.110 5.110 91,132 -0.20(-3.77%)
Mar 23, 2015 5.430 5.430 5.250 5.310 32,613 +0.02(+0.38%)
Mar 20, 2015 5.190 5.290 5.190 5.290 37,164 +0.14(+2.72%)
Mar 19, 2015 5.165 5.165 5.125 5.150 22,530 -0.06(-1.15%)
Mar 18, 2015 5.090 5.210 5.050 5.210 85,293 +0.11(+2.16%)
Mar 17, 2015 5.070 5.120 5.070 5.100 64,292 -0.07(-1.35%)
Mar 16, 2015 5.230 5.230 5.130 5.170 42,280 -0.01(-0.19%)
Mar 13, 2015 5.190 5.210 5.150 5.180 19,490 -0.15(-2.81%)
Mar 12, 2015 5.240 5.340 5.240 5.330 111,913 +0.01(+0.19%)
Mar 11, 2015 5.330 5.340 5.290 5.320 52,021 +0.20(+3.91%)
Mar 10, 2015 5.190 5.190 5.120 5.120 77,186 -0.10(-1.92%)
Mar 09, 2015 5.245 5.245 5.170 5.220 70,466 -0.14(-2.61%)
Mar 06, 2015 5.380 5.440 5.350 5.360 197,005 -0.01(-0.28%)
Mar 05, 2015 5.430 5.450 5.360 5.375 74,137 -0.18(-3.33%)
Mar 04, 2015 5.580 5.490 5.560 112,196 -0.19(-3.30%)
Mar 03, 2015 5.800 5.830 5.800 5.750 23,439 -0.02(-0.35%)
Mar 02, 2015 5.710 5.770 5.710 5.770 20,828 +0.11(+1.94%)
Feb 27, 2015 5.670 5.700 5.660 5.660 30,620 -0.03(-0.53%)
Feb 26, 2015 5.650 5.650 5.650 5.690 19,981 -0.10(-1.73%)
Feb 25, 2015 5.730 5.795 5.730 5.790 16,566 +0.05(+0.87%)
Feb 24, 2015 5.830 5.830 5.658 5.740 22,690 +0.02(+0.35%)
Feb 23, 2015 5.650 5.730 5.650 5.720 39,607 -0.08(-1.38%)
Feb 20, 2015 5.710 5.800 5.708 5.800 36,646 +0.08(+1.31%)
Feb 19, 2015 5.700 5.750 5.700 5.725 48,669 -0.25(-4.14%)
Feb 18, 2015 5.910 5.990 5.910 5.972 49,994 +0.18(+3.14%)
Feb 17, 2015 5.730 5.800 5.730 5.790 40,349 +0.04(+0.70%)
Feb 13, 2015 5.750 5.750 5.750 0 +0.16(+2.86%)
Feb 12, 2015 5.540 5.600 5.500 5.590 67,101 -0.02(-0.36%)
Feb 11, 2015 5.700 5.700 5.540 5.610 59,845 -0.18(-3.11%)
Feb 10, 2015 5.790 5.850 5.770 5.790 33,942 -0.31(-5.08%)
Feb 09, 2015 6.138 6.194 6.100 6.100 63,275 -0.10(-1.61%)
Feb 06, 2015 6.208 6.260 6.200 6.200 34,139 -0.15(-2.36%)
Feb 05, 2015 6.382 6.382 6.230 6.350 45,547 +0.02(+0.32%)
Feb 04, 2015 6.250 6.350 6.200 6.330 26,605 +0.08(+1.28%)
Feb 03, 2015 6.020 6.250 6.020 6.250 63,394 +0.25(+4.17%)
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.