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 (%)
Sep 30, 2019 6.450 6.490 6.350 6.490 55,192 +0.10(+1.56%)
Sep 27, 2019 6.450 6.470 6.380 6.390 11,500 -0.07(-1.01%)
Sep 26, 2019 6.390 6.460 6.390 6.455 18,550 +0.04(+0.70%)
Sep 25, 2019 6.420 6.480 6.375 6.410 11,917 -0.01(-0.23%)
Sep 24, 2019 6.550 6.610 6.400 6.425 82,154 -0.23(-3.38%)
Sep 23, 2019 6.510 6.660 6.510 6.650 23,863 +0.05(+0.70%)
Sep 20, 2019 6.770 6.770 6.604 6.604 7,500 +0.05(+0.82%)
Sep 19, 2019 6.720 6.720 6.550 6.550 11,137 -0.11(-1.65%)
Sep 18, 2019 6.800 6.800 6.540 6.660 16,707 +0.04(+0.60%)
Sep 17, 2019 6.735 6.740 6.450 6.620 28,659 -0.11(-1.63%)
Sep 16, 2019 6.710 6.805 6.710 6.730 8,651 -0.04(-0.59%)
Sep 13, 2019 6.720 6.800 6.720 6.770 4,300 -0.03(-0.44%)
Sep 12, 2019 6.610 6.890 6.610 6.800 10,677 +0.20(+3.03%)
Sep 11, 2019 6.500 6.600 6.500 6.600 19,821 +0.26(+4.18%)
Sep 10, 2019 6.120 6.390 6.120 6.335 42,174 +0.25(+4.02%)
Sep 09, 2019 6.025 6.240 6.025 6.090 27,074 +0.04(+0.74%)
Sep 06, 2019 6.000 6.070 6.000 6.045 21,600 +0.08(+1.26%)
Sep 05, 2019 6.000 6.000 5.910 5.970 44,068 +0.11(+1.88%)
Sep 04, 2019 5.745 5.940 5.740 5.860 150,150 +0.01(+0.17%)
Sep 03, 2019 5.760 5.870 5.760 5.850 65,023 +0.07(+1.21%)
Aug 30, 2019 5.700 5.940 5.700 5.780 10,800 -0.17(-2.78%)
Aug 29, 2019 5.860 5.980 5.860 5.945 20,114 +0.10(+1.62%)
Aug 28, 2019 5.850 6.010 5.844 5.850 37,617 +0.09(+1.56%)
Aug 27, 2019 5.815 5.815 5.750 5.760 100,926 -0.06(-1.03%)
Aug 26, 2019 5.690 5.820 5.690 5.820 2,110 +0.11(+1.93%)
Aug 23, 2019 5.800 5.800 5.690 5.710 14,900 -0.22(-3.71%)
Aug 22, 2019 5.826 5.960 5.770 5.930 68,126 +0.09(+1.54%)
Aug 21, 2019 5.850 5.890 5.796 5.840 9,902 +0.07(+1.21%)
Aug 20, 2019 5.950 5.950 5.770 5.770 48,262 -0.18(-3.03%)
Aug 19, 2019 6.060 6.060 5.910 5.950 7,728 -0.04(-0.67%)
Aug 16, 2019 6.080 6.080 5.928 5.990 7,100 -0.15(-2.44%)
Aug 15, 2019 6.180 6.200 6.130 6.140 23,795 +0.02(+0.33%)
Aug 14, 2019 6.115 6.120 6.060 6.120 6,264 -0.06(-0.97%)
Aug 13, 2019 6.205 6.205 6.150 6.180 18,313 +0.15(+2.49%)
Aug 12, 2019 6.070 6.130 6.030 6.030 8,266 -0.04(-0.66%)
Aug 09, 2019 6.170 6.210 6.070 6.070 15,000 -0.02(-0.33%)
Aug 08, 2019 5.890 6.120 5.890 6.090 10,391 +0.14(+2.35%)
Aug 07, 2019 5.990 5.990 5.900 5.950 27,966 -0.06(-1.00%)
Aug 06, 2019 5.810 6.030 5.810 6.010 51,156 +0.11(+1.86%)
Aug 05, 2019 6.050 6.130 5.900 5.900 29,039 -0.25(-4.06%)
Aug 02, 2019 6.190 6.200 6.110 6.150 18,100 -0.09(-1.44%)
Aug 01, 2019 6.370 6.410 6.240 6.240 18,279 -0.18(-2.80%)
Jul 31, 2019 6.530 6.530 6.370 6.420 4,876 -0.03(-0.47%)
Jul 30, 2019 6.480 6.500 6.380 6.450 9,147 -0.08(-1.23%)
Jul 29, 2019 6.500 6.530 6.500 6.530 9,872 +0.06(+0.85%)
Jul 26, 2019 6.495 6.500 6.460 6.475 1,800 +0.02(+0.39%)
Jul 25, 2019 6.430 6.490 6.430 6.450 5,098 -0.11(-1.68%)
Jul 24, 2019 6.495 6.560 6.430 6.560 8,164 +0.11(+1.71%)
Jul 23, 2019 6.480 6.480 6.430 6.450 9,192 -0.04(-0.62%)
Jul 22, 2019 6.535 6.550 6.390 6.490 20,228 +0.17(+2.61%)
Jul 19, 2019 6.210 6.390 6.210 6.325 7,200 +0.15(+2.40%)
Jul 18, 2019 6.150 6.210 6.150 6.177 36,405 +0.02(+0.28%)
Jul 17, 2019 6.060 6.170 6.060 6.160 31,401 +0.00(+0.00%)
Jul 16, 2019 6.210 6.330 6.140 6.160 45,419 -0.18(-2.84%)
Jul 15, 2019 6.380 6.400 6.340 6.340 16,983 -0.06(-0.94%)
Jul 12, 2019 6.406 6.430 6.320 6.400 13,600 +0.01(+0.16%)
Jul 11, 2019 6.450 6.500 6.390 6.390 11,490 -0.01(-0.16%)
Jul 10, 2019 6.530 6.530 6.330 6.400 10,712 +0.04(+0.63%)
Jul 09, 2019 6.410 6.490 6.320 6.360 55,358 -0.22(-3.40%)
Jul 08, 2019 6.600 6.600 6.584 6.584 1,435 +0.05(+0.83%)
Jul 05, 2019 6.600 6.610 6.510 6.530 9,300 -0.19(-2.83%)
Jul 03, 2019 6.700 6.768 6.700 6.720 4,000 +0.08(+1.20%)
Jul 02, 2019 6.670 6.750 6.590 6.640 5,706 +0.05(+0.84%)
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.