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 UNCHANGED
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, 2021 5.460 5.460 5.390 5.390 4,803 -0.11(-2.00%)
Dec 30, 2021 5.470 5.505 5.460 5.500 2,574 +0.04(+0.73%)
Dec 29, 2021 5.500 5.500 5.460 5.460 4,897 -0.09(-1.62%)
Dec 28, 2021 5.544 5.570 5.540 5.550 4,869 +0.01(+0.18%)
Dec 27, 2021 5.340 5.560 5.340 5.540 16,652 +0.05(+0.93%)
Dec 23, 2021 5.660 5.660 5.435 5.489 3,181 +0.16(+2.98%)
Dec 22, 2021 5.290 5.330 5.260 5.330 4,221 +0.03(+0.57%)
Dec 21, 2021 5.200 5.332 5.200 5.300 7,272 +0.10(+1.92%)
Dec 20, 2021 5.240 5.240 5.150 5.200 3,034 +0.02(+0.39%)
Dec 17, 2021 5.100 5.190 5.100 5.180 1,945 -0.09(-1.68%)
Dec 16, 2021 5.110 5.269 5.110 5.269 3,681 -0.08(-1.52%)
Dec 15, 2021 5.200 5.350 5.200 5.350 6,633 +0.17(+3.28%)
Dec 14, 2021 5.200 5.210 5.130 5.180 15,751 +0.06(+1.17%)
Dec 13, 2021 5.120 5.200 5.120 5.120 3,708 -0.09(-1.82%)
Dec 10, 2021 5.200 5.235 5.200 5.215 3,649 -0.02(-0.38%)
Dec 08, 2021 5.235 5.235 5.235 121 -0.02(-0.48%)
Dec 07, 2021 5.265 5.275 5.260 5.260 3,924 +0.15(+2.94%)
Dec 06, 2021 5.290 5.290 5.030 5.110 9,721 -0.08(-1.54%)
Dec 03, 2021 5.150 5.190 5.145 5.190 2,930 +0.06(+1.17%)
Dec 02, 2021 5.160 5.190 5.130 5.130 11,838 +0.05(+0.98%)
Dec 01, 2021 5.060 5.175 5.060 5.080 7,373 +0.01(+0.30%)
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%)
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.