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 30, 2022 3.980 4.104 3.980 4.060 14,592 -0.11(-2.64%)
Dec 29, 2022 4.000 4.170 4.000 4.170 5,299 +0.08(+2.08%)
Dec 28, 2022 4.200 4.200 4.080 4.085 6,565 -0.03(-0.73%)
Dec 27, 2022 4.120 4.125 4.090 4.115 2,899 -0.00(-0.12%)
Dec 23, 2022 4.100 4.120 4.060 4.120 1,757 +0.10(+2.49%)
Dec 22, 2022 4.060 4.060 4.020 4.020 674 -0.15(-3.60%)
Dec 21, 2022 4.220 4.220 4.170 4.170 6,333 +0.11(+2.71%)
Dec 20, 2022 4.100 4.100 4.060 4.060 1,165 +0.06(+1.50%)
Dec 19, 2022 3.920 4.050 3.920 4.000 2,874 +0.02(+0.63%)
Dec 16, 2022 3.975 4.000 3.975 3.975 12,385 -0.10(-2.57%)
Dec 15, 2022 4.140 4.140 4.075 4.080 7,159 -0.17(-4.00%)
Dec 14, 2022 4.230 4.250 4.220 4.250 704 +0.11(+2.66%)
Dec 13, 2022 4.080 4.230 4.080 4.140 3,157 -0.03(-0.72%)
Dec 12, 2022 4.170 4.195 4.170 4.170 9,648 -0.13(-3.02%)
Dec 09, 2022 4.380 4.380 4.300 4.300 3,501 -0.11(-2.49%)
Dec 08, 2022 4.250 4.450 4.250 4.410 14,690 +0.16(+3.64%)
Dec 07, 2022 4.255 4.255 4.255 4.255 196 +0.08(+1.79%)
Dec 06, 2022 4.247 4.247 4.180 4.180 558 -0.02(-0.48%)
Dec 05, 2022 4.200 4.230 4.200 4.200 2,011 -0.04(-0.94%)
Dec 02, 2022 4.225 4.240 4.225 4.240 1,072 -0.05(-1.28%)
Dec 01, 2022 4.295 4.295 4.295 4.295 120 +0.17(+4.25%)
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%)
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.