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

Alumina Ltd ADR (OP: AWCMY )

4.535 -0.155 (-3.30%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 5.729 5.729 5.675 5.690 19,652 -0.05(-0.87%)
Oct 30, 2014 5.700 5.790 5.690 5.740 155,724 +0.03(+0.53%)
Oct 29, 2014 5.840 5.840 5.710 5.710 22,980 -0.12(-2.06%)
Oct 28, 2014 5.760 5.838 5.760 5.830 149,236 +0.11(+1.92%)
Oct 27, 2014 5.920 5.918 5.918 5.720 25,098 -0.20(-3.35%)
Oct 24, 2014 6.050 6.050 5.850 5.918 24,690 +0.13(+2.31%)
Oct 23, 2014 5.820 5.820 5.760 5.785 31,006 -0.08(-1.36%)
Oct 22, 2014 5.860 5.920 5.860 5.865 85,888 -0.08(-1.26%)
Oct 21, 2014 5.790 5.950 5.790 5.940 151,226 +0.14(+2.41%)
Oct 20, 2014 5.760 5.810 5.720 5.800 42,732 +0.18(+3.20%)
Oct 17, 2014 5.650 5.750 5.520 5.620 111,402 +0.05(+0.99%)
Oct 16, 2014 5.545 5.620 5.440 5.565 121,254 -0.07(-1.24%)
Oct 15, 2014 5.570 5.650 5.490 5.635 164,320 +0.05(+0.99%)
Oct 14, 2014 5.625 5.700 5.550 5.580 54,698 -0.05(-0.89%)
Oct 13, 2014 5.590 5.727 5.590 5.630 48,369 -0.06(-1.05%)
Oct 10, 2014 5.660 5.770 5.660 5.690 63,320 -0.04(-0.70%)
Oct 09, 2014 5.905 5.950 5.730 5.730 54,382 -0.15(-2.48%)
Oct 08, 2014 5.743 5.920 5.720 5.876 52,435 -0.02(-0.33%)
Oct 07, 2014 5.910 5.950 5.890 5.895 49,736 -0.09(-1.42%)
Oct 06, 2014 5.880 5.990 5.880 5.980 53,855 +0.34(+5.93%)
Oct 03, 2014 5.725 5.725 5.590 5.645 102,510 -0.18(-3.01%)
Oct 02, 2014 5.800 5.880 5.690 5.820 115,120 -0.13(-2.18%)
Oct 01, 2014 6.100 6.100 5.890 5.950 33,697 +0.08(+1.28%)
Sep 30, 2014 5.945 5.945 5.945 5.875 75,805 -0.17(-2.81%)
Sep 29, 2014 5.935 6.060 5.935 6.045 28,014 -0.08(-1.23%)
Sep 26, 2014 6.030 6.130 6.030 6.120 40,960 +0.11(+1.75%)
Sep 25, 2014 6.140 6.150 6.000 6.015 58,435 -0.14(-2.20%)
Sep 24, 2014 6.170 6.170 6.050 6.150 95,537 +0.16(+2.59%)
Sep 23, 2014 6.080 6.190 5.980 5.995 23,661 +0.01(+0.25%)
Sep 22, 2014 5.920 6.140 5.920 5.980 19,533 -0.23(-3.70%)
Sep 19, 2014 6.170 6.230 6.170 6.210 39,071 +0.17(+2.81%)
Sep 18, 2014 5.930 6.060 5.930 6.040 81,808 +0.08(+1.34%)
Sep 17, 2014 6.079 6.100 5.960 5.960 45,048 -0.12(-1.94%)
Sep 16, 2014 6.000 6.080 5.980 6.078 59,384 +0.11(+1.81%)
Sep 15, 2014 5.900 5.970 5.900 5.970 34,424 +0.17(+3.02%)
Sep 12, 2014 5.769 5.820 5.769 5.795 6,275 -0.04(-0.60%)
Sep 11, 2014 5.900 5.900 5.730 5.830 36,643 -0.11(-1.85%)
Sep 10, 2014 5.940 5.880 5.940 14,999 +0.00(+0.07%)
Sep 09, 2014 5.920 6.140 5.920 5.936 71,628 +0.16(+2.79%)
Sep 08, 2014 5.880 5.990 5.760 5.775 25,197 -0.15(-2.61%)
Sep 05, 2014 5.847 5.930 5.840 5.930 20,488 +0.12(+2.07%)
Sep 04, 2014 5.880 5.880 5.810 5.810 14,667 -0.14(-2.35%)
Sep 03, 2014 5.900 5.960 5.900 5.950 72,145 +0.11(+1.88%)
Sep 02, 2014 5.800 5.940 5.798 5.840 28,552 +0.09(+1.64%)
Aug 29, 2014 5.746 5.746 5.746 0 +0.17(+2.97%)
Aug 28, 2014 5.610 5.690 5.550 5.580 11,697 -0.10(-1.76%)
Aug 27, 2014 5.680 5.750 5.670 5.680 11,407 +0.02(+0.35%)
Aug 26, 2014 5.740 5.740 5.740 5.660 35,764 -0.04(-0.79%)
Aug 25, 2014 5.630 5.720 5.630 5.705 21,117 +0.05(+0.97%)
Aug 22, 2014 5.724 5.750 5.590 5.650 53,365 -0.04(-0.70%)
Aug 21, 2014 5.640 5.680 5.640 5.690 72,800 +0.24(+4.40%)
Aug 20, 2014 5.490 5.490 5.430 5.450 49,764 -0.12(-2.15%)
Aug 19, 2014 5.750 5.750 5.570 5.570 34,074 +0.04(+0.72%)
Aug 18, 2014 5.514 5.540 5.510 5.530 19,828 +0.00(+0.00%)
Aug 15, 2014 5.550 5.550 5.550 5.530 7,177 +0.04(+0.73%)
Aug 14, 2014 5.610 5.610 5.480 5.490 153,303 -0.11(-1.96%)
Aug 13, 2014 5.600 5.600 5.590 5.600 13,784 +0.05(+0.99%)
Aug 12, 2014 5.690 5.690 5.530 5.545 16,320 +0.03(+0.45%)
Aug 11, 2014 5.530 5.550 5.520 5.520 17,469 +0.04(+0.73%)
Aug 08, 2014 5.510 5.510 5.470 5.480 31,219 -0.04(-0.72%)
Aug 07, 2014 5.520 5.539 5.520 5.520 15,417 -0.14(-2.47%)
Aug 06, 2014 5.724 5.724 5.630 5.660 44,905 +0.10(+1.80%)
Aug 05, 2014 5.660 5.660 5.560 5.560 28,319 -0.10(-1.68%)
Aug 04, 2014 5.626 5.660 5.600 5.655 100,945 -0.02(-0.44%)
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.