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 (%)
Dec 31, 2015 3.320 3.320 3.320 0 +0.01(+0.30%)
Dec 30, 2015 3.310 3.320 3.300 3.310 21,061 -0.10(-2.93%)
Dec 29, 2015 3.390 3.418 3.390 3.410 30,762 +0.06(+1.79%)
Dec 28, 2015 3.410 3.410 3.330 3.350 3,584 +0.02(+0.60%)
Dec 24, 2015 3.330 3.330 3.330 0 +0.10(+3.10%)
Dec 23, 2015 3.210 3.240 3.210 3.230 113,026 +0.27(+9.12%)
Dec 22, 2015 2.950 2.980 2.950 2.960 44,135 +0.01(+0.34%)
Dec 21, 2015 2.940 2.970 2.940 2.950 16,367 +0.00(+0.00%)
Dec 18, 2015 3.000 3.000 2.950 2.950 9,714 -0.12(-3.91%)
Dec 17, 2015 3.070 3.080 3.050 3.070 5,089 -0.04(-1.29%)
Dec 16, 2015 3.120 3.120 3.100 3.110 61,473 -0.05(-1.58%)
Dec 15, 2015 3.110 3.160 3.110 3.160 98,300 +0.05(+1.61%)
Dec 14, 2015 3.100 3.200 3.100 3.110 8,345 -0.08(-2.51%)
Dec 11, 2015 3.230 3.230 3.190 3.190 21,914 +0.03(+0.95%)
Dec 10, 2015 3.100 3.170 3.100 3.160 10,192 +0.08(+2.43%)
Dec 09, 2015 3.213 3.220 3.085 3.085 9,429 +0.00(+0.16%)
Dec 08, 2015 3.070 3.150 3.014 3.080 89,025 -0.18(-5.52%)
Dec 07, 2015 3.310 3.310 3.256 3.260 21,616 -0.03(-0.91%)
Dec 04, 2015 3.330 3.330 3.290 3.290 7,090 -0.04(-1.20%)
Dec 02, 2015 3.330 3.330 3.330 57 +0.04(+1.22%)
Dec 01, 2015 3.210 3.360 3.210 3.290 13,843 +0.08(+2.49%)
Nov 30, 2015 3.270 3.270 3.210 3.210 4,303 -0.14(-4.18%)
Nov 27, 2015 3.350 3.350 3.350 3.350 137 +0.01(+0.30%)
Nov 25, 2015 3.340 3.340 3.340 0 -0.14(-4.02%)
Nov 24, 2015 3.472 3.480 3.430 3.480 122,715 +0.02(+0.58%)
Nov 23, 2015 3.490 3.460 44,790 -0.06(-1.70%)
Nov 20, 2015 3.680 3.680 3.510 3.520 22,012 +0.02(+0.57%)
Nov 19, 2015 3.460 3.500 3.460 3.500 27,406 +0.08(+2.34%)
Nov 18, 2015 3.507 3.520 3.400 3.420 66,498 +0.08(+2.40%)
Nov 17, 2015 3.320 3.370 3.310 3.340 130,721 +0.13(+4.05%)
Nov 16, 2015 3.110 3.210 3.110 3.210 39,198 +0.02(+0.78%)
Nov 13, 2015 3.150 3.200 3.150 3.185 8,972 +0.02(+0.47%)
Nov 12, 2015 3.150 3.200 3.150 3.170 29,080 -0.02(-0.69%)
Nov 11, 2015 3.285 3.320 3.190 3.192 152,192 -0.12(-3.56%)
Nov 10, 2015 3.360 3.360 3.260 3.310 163,527 +0.02(+0.61%)
Nov 09, 2015 3.230 3.340 3.230 3.290 23,454 -0.06(-1.65%)
Nov 06, 2015 3.350 3.350 3.340 3.345 13,811 +0.01(+0.15%)
Nov 05, 2015 3.350 3.360 3.340 3.340 13,508 -0.01(-0.30%)
Nov 04, 2015 3.375 3.375 3.340 3.350 4,592 +0.11(+3.40%)
Nov 03, 2015 3.190 3.240 3.180 3.240 30,254 +0.09(+2.86%)
Nov 02, 2015 3.080 3.150 3.080 3.150 21,254 +0.11(+3.62%)
Oct 30, 2015 3.010 3.060 3.010 3.040 40,670 -0.14(-4.40%)
Oct 29, 2015 3.265 3.270 3.180 3.180 16,391 -0.07(-2.15%)
Oct 28, 2015 3.260 3.265 3.230 3.250 11,385 -0.05(-1.52%)
Oct 27, 2015 3.365 3.365 3.300 3.300 44,768 -0.11(-3.23%)
Oct 26, 2015 3.410 3.423 3.400 3.410 17,573 +0.00(+0.00%)
Oct 23, 2015 3.400 3.430 3.380 3.410 35,527 +0.12(+3.49%)
Oct 22, 2015 3.330 3.330 3.270 3.295 22,142 -0.00(-0.15%)
Oct 21, 2015 3.340 3.340 3.300 3.300 15,512 -0.02(-0.60%)
Oct 20, 2015 3.360 3.360 3.296 3.320 19,222 -0.04(-1.19%)
Oct 19, 2015 3.470 3.470 3.360 3.360 28,153 -0.17(-4.82%)
Oct 16, 2015 3.525 3.540 3.500 3.530 24,308 -0.06(-1.67%)
Oct 15, 2015 3.500 3.620 3.490 3.590 40,065 +0.11(+3.16%)
Oct 14, 2015 3.460 3.485 3.460 3.480 10,833 -0.04(-1.14%)
Oct 13, 2015 3.580 3.580 3.520 3.520 28,573 -0.15(-4.09%)
Oct 12, 2015 3.660 3.688 3.660 3.670 8,456 -0.03(-0.81%)
Oct 09, 2015 3.710 3.710 3.680 3.700 23,237 +0.18(+5.11%)
Oct 08, 2015 3.470 3.530 3.460 3.520 7,024 +0.10(+2.93%)
Oct 07, 2015 3.400 3.420 3.390 3.420 50,898 +0.10(+3.16%)
Oct 06, 2015 3.335 3.335 3.290 3.315 153,439 +0.04(+1.38%)
Oct 05, 2015 3.170 3.270 3.170 3.270 58,598 +0.17(+5.48%)
Oct 02, 2015 3.070 3.116 3.007 3.100 62,091 -0.01(-0.32%)
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.