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

Alumina Ltd ADR (OP: AWCMY )

4.240 +0.060 (+1.44%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2024 2.915 2.930 2.915 2.930 2,033 -0.10(-3.30%)
Jan 31, 2024 3.020 3.040 3.020 3.030 2,735 +0.05(+1.68%)
Jan 30, 2024 3.000 3.000 2.950 2.980 1,796 -0.08(-2.61%)
Jan 29, 2024 3.060 3.070 3.040 3.060 15,407 +0.11(+3.71%)
Jan 26, 2024 2.950 2.975 2.950 2.950 6,808 +0.03(+1.04%)
Jan 24, 2024 2.920 279 +0.10(+3.55%)
Jan 23, 2024 2.790 2.820 2.790 2.820 16,938 +0.08(+2.92%)
Jan 22, 2024 2.730 2.750 2.690 2.740 67,474 +0.10(+3.80%)
Jan 19, 2024 2.640 2.660 2.610 2.640 4,562 +0.07(+2.71%)
Jan 18, 2024 2.560 2.600 2.540 2.570 15,658 -0.03(-1.15%)
Jan 17, 2024 2.590 2.640 2.573 2.600 7,465 -0.14(-5.11%)
Jan 16, 2024 2.780 2.780 2.740 2.740 12,628 -0.24(-8.05%)
Jan 12, 2024 2.990 2.990 2.980 2.980 2,662 +0.00(+0.00%)
Jan 11, 2024 2.900 2.980 2.900 2.980 2,825 -0.02(-0.70%)
Jan 10, 2024 2.920 3.030 2.920 3.001 21,047 +0.40(+15.42%)
Jan 09, 2024 2.620 2.625 2.600 2.600 11,021 +0.15(+5.93%)
Jan 08, 2024 2.435 2.454 2.435 2.454 777 +0.06(+2.70%)
Jan 05, 2024 2.386 2.390 2.370 2.390 11,415 -0.01(-0.42%)
Jan 04, 2024 2.380 2.420 2.380 2.400 2,331 -0.06(-2.44%)
Jan 03, 2024 2.499 2.499 2.420 2.460 798 +0.01(+0.41%)
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.