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 (%)
Nov 30, 2021 5.160 5.160 5.150 5.065 6,430 -0.09(-1.84%)
Nov 29, 2021 5.245 5.245 5.160 5.160 6,044 +0.00(+0.00%)
Nov 26, 2021 5.200 5.200 5.160 5.160 5,449 -0.08(-1.43%)
Nov 24, 2021 5.170 5.260 5.170 5.235 16,144 -0.06(-1.23%)
Nov 23, 2021 5.370 5.370 5.300 5.300 1,335 -0.07(-1.30%)
Nov 22, 2021 5.370 5.400 5.350 5.370 20,123 +0.02(+0.37%)
Nov 19, 2021 5.400 5.400 5.350 5.350 1,910 +0.03(+0.55%)
Nov 18, 2021 5.290 5.410 5.300 5.321 10,670 -0.05(-1.01%)
Nov 17, 2021 5.170 5.400 5.170 5.375 4,036 -0.04(-0.83%)
Nov 16, 2021 5.260 5.450 5.260 5.420 4,484 -0.04(-0.73%)
Nov 15, 2021 5.545 5.545 5.460 5.460 10,580 -0.09(-1.62%)
Nov 12, 2021 5.530 5.570 5.530 5.550 3,018 +0.08(+1.46%)
Nov 11, 2021 5.240 5.470 5.240 5.470 5,040 +0.04(+0.74%)
Nov 10, 2021 5.500 5.430 51,547 -0.07(-1.23%)
Nov 09, 2021 5.600 5.600 5.495 5.497 9,916 -0.10(-1.83%)
Nov 08, 2021 5.550 5.650 5.550 5.600 4,217 +0.03(+0.54%)
Nov 05, 2021 5.590 5.590 5.520 5.570 7,219 -0.13(-2.28%)
Nov 04, 2021 5.570 5.760 5.570 5.700 6,515 -0.05(-0.87%)
Nov 03, 2021 5.736 5.750 5.736 5.750 4,458 -0.08(-1.37%)
Nov 02, 2021 5.710 5.830 5.710 5.830 3,793 -0.04(-0.68%)
Nov 01, 2021 5.970 5.990 5.830 5.870 14,789 -0.12(-2.00%)
Oct 29, 2021 5.995 5.995 5.950 5.990 2,364 +0.02(+0.34%)
Oct 28, 2021 6.250 6.250 5.970 5.970 5,581 -0.28(-4.48%)
Oct 27, 2021 6.160 6.250 6.160 6.250 88,020 +0.10(+1.63%)
Oct 26, 2021 6.200 6.140 6.150 7,176 -0.17(-2.69%)
Oct 25, 2021 6.265 6.320 6.240 6.320 14,875 +0.15(+2.43%)
Oct 22, 2021 6.170 6.170 6.140 6.170 1,091 -0.14(-2.22%)
Oct 21, 2021 6.330 6.360 6.310 6.310 8,896 -0.15(-2.32%)
Oct 20, 2021 6.400 6.500 6.400 6.460 8,837 -0.20(-3.00%)
Oct 19, 2021 6.780 6.780 6.620 6.660 36,100 -0.09(-1.41%)
Oct 18, 2021 6.770 6.780 6.735 6.755 10,835 -0.02(-0.30%)
Oct 15, 2021 6.740 6.775 6.736 6.775 5,860 -0.01(-0.22%)
Oct 14, 2021 6.990 6.990 6.620 6.790 16,186 +0.20(+2.96%)
Oct 13, 2021 6.600 6.600 6.560 6.595 29,178 +0.02(+0.38%)
Oct 12, 2021 6.550 6.580 6.550 6.570 63,047 +0.21(+3.30%)
Oct 11, 2021 6.370 6.500 6.360 6.360 52,626 +0.06(+0.95%)
Oct 08, 2021 6.300 6.300 6.300 6.300 1,418 -0.10(-1.56%)
Oct 07, 2021 6.440 6.440 6.340 6.400 5,933 +0.06(+0.95%)
Oct 06, 2021 6.420 6.420 6.340 6.340 2,390 -0.21(-3.21%)
Oct 05, 2021 6.500 6.550 6.447 6.550 17,034 +0.19(+2.99%)
Oct 04, 2021 6.360 6.435 6.360 6.360 11,065 +0.23(+3.75%)
Oct 01, 2021 6.065 6.130 6.011 6.130 1,788 +0.07(+1.16%)
Sep 30, 2021 6.055 6.060 5.960 6.060 1,721 -0.06(-0.98%)
Sep 29, 2021 6.255 6.255 6.090 6.120 6,051 -0.10(-1.61%)
Sep 28, 2021 6.120 6.220 6.120 6.220 2,677 +0.10(+1.63%)
Sep 27, 2021 6.013 6.120 6.013 6.120 21,656 +0.00(+0.00%)
Sep 24, 2021 6.070 6.178 6.054 6.120 12,498 -0.04(-0.57%)
Sep 23, 2021 6.150 6.200 6.100 6.155 7,722 +0.24(+3.97%)
Sep 22, 2021 6.020 6.030 5.920 5.920 35,196 +0.04(+0.68%)
Sep 21, 2021 5.670 5.880 5.670 5.880 5,412 +0.14(+2.44%)
Sep 20, 2021 5.800 6.030 5.710 5.740 10,867 -0.30(-4.97%)
Sep 17, 2021 6.100 6.100 5.930 6.040 7,089 -0.14(-2.27%)
Sep 16, 2021 6.420 6.420 6.150 6.180 5,694 -0.02(-0.32%)
Sep 15, 2021 5.990 6.200 5.950 6.200 21,517 +0.02(+0.32%)
Sep 14, 2021 6.290 6.300 6.180 6.180 43,456 -0.31(-4.78%)
Sep 13, 2021 6.340 6.615 6.340 6.490 14,616 -0.01(-0.15%)
Sep 10, 2021 6.260 6.550 6.260 6.500 80,069 +0.38(+6.21%)
Sep 09, 2021 6.220 6.220 6.051 6.120 12,387 -0.08(-1.29%)
Sep 08, 2021 6.330 6.330 6.120 6.200 44,469 +0.30(+5.08%)
Sep 07, 2021 5.815 5.960 5.815 5.900 23,765 +0.07(+1.20%)
Sep 03, 2021 5.760 5.915 5.760 5.830 40,134 +0.26(+4.67%)
Sep 02, 2021 5.360 5.690 5.360 5.570 47,498 -0.05(-0.89%)
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.