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 29, 2022 5.098 5.100 4.970 4.970 10,996 -0.19(-3.73%)
Apr 28, 2022 5.130 5.210 5.100 5.162 84,223 +0.14(+2.84%)
Apr 27, 2022 4.820 5.020 4.820 5.020 2,829 +0.12(+2.45%)
Apr 26, 2022 4.870 4.910 4.870 4.900 5,023 -0.10(-2.00%)
Apr 25, 2022 5.050 5.050 4.880 5.000 23,442 -0.06(-1.19%)
Apr 22, 2022 5.250 5.380 5.060 5.060 12,786 -0.33(-6.12%)
Apr 21, 2022 5.568 5.595 5.380 5.390 9,964 -0.36(-6.26%)
Apr 20, 2022 5.745 5.750 5.727 5.750 931 +0.05(+0.88%)
Apr 19, 2022 5.610 5.700 5.610 5.700 12,898 +0.15(+2.70%)
Apr 18, 2022 5.680 5.680 5.545 5.550 758 -0.13(-2.29%)
Apr 14, 2022 5.800 5.800 5.610 5.680 735 +0.01(+0.18%)
Apr 13, 2022 5.400 5.670 5.400 5.670 4,853 +0.08(+1.43%)
Apr 12, 2022 5.685 5.685 5.590 5.590 10,615 -0.06(-1.06%)
Apr 11, 2022 5.676 5.700 5.643 5.650 8,337 -0.12(-2.08%)
Apr 08, 2022 5.830 5.830 5.720 5.770 1,698 -0.08(-1.37%)
Apr 07, 2022 5.850 5.850 5.846 5.850 2,322 -0.09(-1.52%)
Apr 06, 2022 6.120 6.120 5.920 5.940 34,004 -0.19(-3.10%)
Apr 05, 2022 6.240 6.240 6.130 6.130 1,617 -0.03(-0.49%)
Apr 04, 2022 6.155 6.160 6.120 6.160 17,235 +0.09(+1.48%)
Apr 01, 2022 6.090 6.090 6.000 6.070 3,205 +0.13(+2.19%)
Mar 31, 2022 6.000 6.000 5.940 5.940 1,749 -0.06(-1.00%)
Mar 30, 2022 6.000 6.020 6.000 6.000 2,222 -0.08(-1.32%)
Mar 29, 2022 6.120 6.120 6.050 6.080 3,643 +0.05(+0.91%)
Mar 28, 2022 6.040 6.045 6.016 6.025 2,678 +0.02(+0.25%)
Mar 25, 2022 5.900 6.015 5.900 6.010 2,451 +0.07(+1.18%)
Mar 24, 2022 6.110 6.110 5.935 5.940 2,346 +0.01(+0.17%)
Mar 23, 2022 5.930 5.930 5.930 5.930 589 -0.07(-1.17%)
Mar 22, 2022 5.950 6.000 5.930 6.000 2,750 +0.01(+0.17%)
Mar 21, 2022 6.120 6.120 5.918 5.990 5,933 -0.04(-0.66%)
Mar 18, 2022 5.975 6.030 5.972 6.030 974 +0.23(+3.88%)
Mar 17, 2022 5.740 5.805 5.740 5.805 9,076 +0.00(+0.09%)
Mar 16, 2022 5.789 5.800 5.700 5.800 5,606 +0.07(+1.22%)
Mar 15, 2022 5.750 5.760 5.680 5.730 3,744 -0.04(-0.69%)
Mar 14, 2022 5.915 5.960 5.770 5.770 3,329 -0.15(-2.45%)
Mar 11, 2022 5.820 5.915 5.820 5.915 3,218 +0.09(+1.63%)
Mar 10, 2022 5.845 5.870 5.760 5.820 6,248 -0.03(-0.51%)
Mar 09, 2022 5.829 5.890 5.829 5.850 10,533 +0.00(+0.00%)
Mar 08, 2022 6.000 6.000 5.770 5.850 5,805 -0.24(-3.94%)
Mar 07, 2022 6.207 6.290 6.020 6.090 21,289 -0.04(-0.65%)
Mar 04, 2022 6.120 6.130 6.087 6.130 9,508 -0.01(-0.16%)
Mar 03, 2022 6.160 6.260 6.080 6.140 11,364 -0.01(-0.16%)
Mar 02, 2022 6.000 6.200 6.000 6.150 26,896 +0.24(+4.06%)
Mar 01, 2022 5.810 6.000 5.810 5.910 33,247 -0.02(-0.34%)
Feb 28, 2022 5.700 5.950 5.660 5.930 7,621 +0.22(+3.85%)
Feb 25, 2022 5.700 5.800 5.710 5.710 5,028 -0.03(-0.52%)
Feb 24, 2022 5.720 5.740 5.590 5.740 3,194 -0.03(-0.49%)
Feb 23, 2022 5.800 5.810 5.768 5.768 1,156 -0.25(-4.19%)
Feb 22, 2022 5.680 6.136 5.680 6.020 3,156 -0.01(-0.17%)
Feb 18, 2022 6.030 0 +0.05(+0.84%)
Feb 17, 2022 6.000 6.099 5.980 5.980 2,928 +0.08(+1.30%)
Feb 16, 2022 5.904 5.904 5.904 5.904 383 -0.02(-0.36%)
Feb 15, 2022 5.890 5.925 5.890 5.925 8,015 +0.18(+3.22%)
Feb 11, 2022 5.740 21 -0.13(-2.21%)
Feb 10, 2022 5.864 6.007 5.860 5.870 4,734 -0.19(-3.14%)
Feb 09, 2022 6.000 6.060 5.820 6.060 14,850 +0.30(+5.21%)
Feb 08, 2022 5.650 5.770 5.650 5.760 68,617 +0.23(+4.21%)
Feb 07, 2022 5.562 5.562 5.500 5.527 2,188 +0.04(+0.68%)
Feb 04, 2022 5.450 5.490 5.450 5.490 1,705 +0.11(+2.04%)
Feb 03, 2022 5.429 5.380 5.380 25,595 -0.07(-1.28%)
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.