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

Alumina Ltd ADR (OP: AWCMY )

4.505 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 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, 2022 3.990 4.130 3.990 4.120 2,873 +0.06(+1.48%)
Nov 29, 2022 4.050 4.060 4.040 4.060 497 +0.02(+0.50%)
Nov 28, 2022 4.040 4.040 4.000 4.040 1,520 -0.07(-1.70%)
Nov 23, 2022 4.110 13 -0.05(-1.15%)
Nov 22, 2022 4.158 4.158 4.158 4.158 242 +0.20(+5.13%)
Nov 21, 2022 4.000 4.000 3.955 3.955 1,599 -0.08(-1.86%)
Nov 18, 2022 4.030 4.030 4.030 4.030 790 -0.02(-0.49%)
Nov 17, 2022 3.900 4.050 3.900 4.050 2,721 -0.12(-2.99%)
Nov 16, 2022 4.350 4.350 4.122 4.175 6,786 -0.23(-5.11%)
Nov 15, 2022 4.450 4.465 4.385 4.400 11,902 +0.16(+3.77%)
Nov 14, 2022 4.200 4.250 4.150 4.240 14,623 +0.14(+3.41%)
Nov 11, 2022 4.090 4.190 4.090 4.100 53,663 +0.02(+0.49%)
Nov 10, 2022 4.010 4.080 3.970 4.080 54,339 +0.14(+3.55%)
Nov 09, 2022 3.720 3.940 3.720 3.940 1,318 +0.13(+3.41%)
Nov 08, 2022 3.831 3.850 3.810 3.810 3,455 -0.02(-0.47%)
Nov 07, 2022 3.920 3.920 3.828 3.828 911 -0.03(-0.83%)
Nov 04, 2022 3.830 3.860 3.830 3.860 20,722 +0.15(+3.90%)
Nov 02, 2022 3.715 8 +0.10(+2.89%)
Nov 01, 2022 3.610 3.611 3.570 3.611 1,448 +0.11(+3.16%)
Oct 31, 2022 3.270 3.500 3.270 3.500 345 -0.03(-0.85%)
Oct 28, 2022 3.640 3.640 3.530 3.530 6,166 -0.06(-1.67%)
Oct 27, 2022 3.605 3.610 3.565 3.590 10,340 +0.08(+2.28%)
Oct 26, 2022 3.340 3.545 3.340 3.510 13,729 +0.16(+4.90%)
Oct 25, 2022 3.310 3.346 3.280 3.346 7,341 +0.02(+0.64%)
Oct 24, 2022 3.336 3.336 3.110 3.325 7,428 +0.01(+0.15%)
Oct 21, 2022 3.255 3.320 3.255 3.320 2,368 +0.16(+5.06%)
Oct 20, 2022 3.180 3.180 3.160 3.160 1,186 -0.06(-1.86%)
Oct 19, 2022 3.180 3.220 3.170 3.220 42,540 +0.01(+0.31%)
Oct 18, 2022 3.220 3.250 3.200 3.210 37,018 +0.06(+1.74%)
Oct 17, 2022 3.161 3.200 3.152 3.155 5,974 +0.07(+2.44%)
Oct 14, 2022 3.300 3.300 3.070 3.080 88,546 -0.22(-6.67%)
Oct 13, 2022 3.250 3.300 3.119 3.300 55,717 +0.00(+0.00%)
Oct 12, 2022 3.250 3.430 3.170 3.300 20,523 +0.13(+4.10%)
Oct 11, 2022 3.200 3.240 3.170 3.170 40,982 -0.08(-2.46%)
Oct 10, 2022 3.230 3.250 3.210 3.250 3,634 +0.00(+0.00%)
Oct 07, 2022 3.290 3.300 3.250 3.250 15,135 -0.10(-2.99%)
Oct 06, 2022 3.340 3.370 3.330 3.350 15,762 -0.10(-2.90%)
Oct 05, 2022 3.400 3.450 3.400 3.450 3,347 +0.05(+1.47%)
Oct 04, 2022 3.417 3.450 3.400 3.400 9,369 +0.08(+2.41%)
Oct 03, 2022 3.270 3.330 3.270 3.320 31,466 -0.02(-0.45%)
Sep 30, 2022 3.340 3.360 3.335 3.335 86,695 -0.02(-0.60%)
Sep 29, 2022 3.350 3.380 3.330 3.355 43,589 -0.00(-0.15%)
Sep 28, 2022 3.190 3.360 3.190 3.360 6,970 +0.02(+0.60%)
Sep 27, 2022 3.410 3.410 3.300 3.340 9,974 -0.01(-0.30%)
Sep 26, 2022 3.460 3.460 3.340 3.350 13,537 -0.16(-4.56%)
Sep 23, 2022 3.500 3.620 3.430 3.510 13,040 -0.14(-3.70%)
Sep 22, 2022 3.850 3.850 3.640 3.645 2,933 -0.04(-1.22%)
Sep 21, 2022 3.850 3.850 3.690 3.690 2,681 -0.13(-3.40%)
Sep 20, 2022 3.970 3.970 3.725 3.820 11,350 +0.04(+1.15%)
Sep 19, 2022 3.776 3.776 3.776 3.776 535 -0.02(-0.56%)
Sep 16, 2022 3.805 3.805 3.790 3.798 3,193 -0.00(-0.06%)
Sep 15, 2022 3.860 3.860 3.800 3.800 1,335 -0.09(-2.31%)
Sep 14, 2022 3.905 3.935 3.890 3.890 864 -0.03(-0.89%)
Sep 13, 2022 3.990 3.990 3.900 3.925 1,563 -0.12(-3.09%)
Sep 12, 2022 4.030 4.060 4.030 4.050 2,050 +0.09(+2.27%)
Sep 09, 2022 3.978 3.985 3.960 3.960 877 +0.26(+7.03%)
Sep 08, 2022 3.820 3.820 3.680 3.700 4,218 -0.16(-4.15%)
Sep 07, 2022 3.610 3.860 3.610 3.860 3,558 -0.01(-0.26%)
Sep 06, 2022 3.960 3.960 3.870 3.870 2,635 -0.07(-1.78%)
Sep 02, 2022 3.933 4.000 3.933 3.940 3,030 -0.06(-1.50%)
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.