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 -0.030 (-0.66%)
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 (%)
Feb 26, 2021 5.140 5.270 5.080 5.140 900 -0.14(-2.56%)
Feb 25, 2021 5.410 5.515 5.260 5.275 17,977 -0.07(-1.40%)
Feb 24, 2021 5.070 5.350 5.070 5.350 10,565 +0.18(+3.48%)
Feb 23, 2021 5.180 5.180 5.130 5.170 3,722 -0.15(-2.82%)
Feb 22, 2021 5.310 5.470 5.310 5.320 7,718 +0.09(+1.72%)
Feb 19, 2021 5.155 5.310 5.155 5.230 60,100 -0.14(-2.58%)
Feb 18, 2021 5.370 5.380 5.330 5.369 20,642 +0.02(+0.44%)
Feb 17, 2021 5.345 5.359 5.340 5.345 3,525 +0.04(+0.85%)
Feb 16, 2021 5.500 5.500 5.230 5.300 7,109 +0.09(+1.78%)
Feb 12, 2021 5.130 5.207 5.130 5.207 17,400 +0.10(+1.91%)
Feb 11, 2021 5.000 5.250 5.000 5.110 8,046 -0.07(-1.35%)
Feb 10, 2021 5.250 5.250 5.140 5.180 13,410 -0.07(-1.33%)
Feb 09, 2021 5.240 5.250 5.230 5.250 7,789 -0.01(-0.19%)
Feb 08, 2021 5.260 5.279 5.240 5.260 17,076 +0.08(+1.54%)
Feb 05, 2021 5.150 5.210 5.050 5.180 11,100 +0.05(+0.97%)
Feb 04, 2021 5.100 5.150 5.100 5.130 4,710 +0.08(+1.68%)
Feb 03, 2021 4.950 5.080 4.950 5.045 50,327 +0.04(+0.90%)
Feb 02, 2021 5.050 5.100 4.990 5.000 15,987 -0.08(-1.57%)
Feb 01, 2021 5.070 5.080 5.005 5.080 17,058 +0.03(+0.59%)
Jan 29, 2021 5.140 5.140 5.050 5.050 2,300 -0.25(-4.72%)
Jan 28, 2021 5.200 5.320 5.200 5.300 16,390 +0.21(+4.13%)
Jan 27, 2021 5.240 5.240 5.000 5.090 3,442 -0.25(-4.77%)
Jan 26, 2021 5.330 5.350 5.330 5.345 743 +0.09(+1.81%)
Jan 25, 2021 5.530 5.530 5.250 5.250 1,719 +0.00(+0.00%)
Jan 22, 2021 5.440 5.440 5.242 5.250 9,400 -0.13(-2.45%)
Jan 21, 2021 5.400 5.400 5.380 5.382 6,379 -0.18(-3.30%)
Jan 20, 2021 5.555 5.565 5.540 5.565 4,974 +0.08(+1.37%)
Jan 19, 2021 5.460 5.520 5.450 5.490 4,836 -0.05(-0.90%)
Jan 15, 2021 5.502 5.600 5.500 5.540 26,000 -0.12(-2.03%)
Jan 14, 2021 5.640 5.655 5.640 5.655 16,421 +0.00(+0.00%)
Jan 13, 2021 5.630 5.655 5.630 5.655 1,727 -0.02(-0.35%)
Jan 12, 2021 5.665 5.675 5.634 5.675 4,947 -0.09(-1.65%)
Jan 11, 2021 5.790 5.800 5.720 5.770 5,887 -0.05(-0.86%)
Jan 08, 2021 5.870 5.940 5.790 5.820 11,700 -0.15(-2.51%)
Jan 07, 2021 5.970 5.970 5.970 5.970 1,674 +0.07(+1.19%)
Jan 06, 2021 5.760 5.900 5.760 5.900 11,616 +0.14(+2.43%)
Jan 05, 2021 5.595 5.780 5.595 5.760 10,877 +0.09(+1.68%)
Jan 04, 2021 5.700 5.786 5.650 5.665 28,751 +0.07(+1.16%)
Dec 31, 2020 5.600 5.600 5.600 4,548 +0.01(+0.25%)
Dec 30, 2020 5.520 5.600 5.520 5.586 4,548 +0.07(+1.20%)
Dec 29, 2020 5.530 5.570 5.500 5.520 8,318 +0.01(+0.18%)
Dec 28, 2020 5.600 5.610 5.510 5.510 5,301 +0.00(+0.09%)
Dec 24, 2020 5.515 5.515 5.450 5.505 1,600 +0.06(+1.01%)
Dec 23, 2020 5.370 5.470 5.370 5.450 4,686 -0.02(-0.37%)
Dec 22, 2020 5.450 5.490 5.450 5.470 2,776 -0.12(-2.15%)
Dec 21, 2020 5.390 5.600 5.390 5.590 35,233 +0.06(+1.08%)
Dec 18, 2020 5.515 5.560 5.500 5.530 10,300 -0.03(-0.54%)
Dec 17, 2020 5.520 5.640 5.520 5.560 33,980 -0.01(-0.18%)
Dec 16, 2020 5.600 5.600 5.530 5.570 21,447 -0.02(-0.36%)
Dec 15, 2020 5.530 5.590 5.530 5.590 9,165 -0.09(-1.58%)
Dec 14, 2020 5.740 5.750 5.680 5.680 9,277 +0.00(+0.00%)
Dec 11, 2020 5.687 5.687 5.670 5.680 3,800 +0.03(+0.53%)
Dec 10, 2020 5.739 5.739 5.630 5.650 2,313 +0.02(+0.35%)
Dec 09, 2020 5.520 5.668 5.520 5.630 5,169 -0.02(-0.35%)
Dec 08, 2020 5.600 5.655 5.600 5.650 6,447 +0.03(+0.50%)
Dec 07, 2020 5.440 5.625 5.440 5.622 4,562 -0.03(-0.50%)
Dec 04, 2020 5.610 5.650 5.610 5.650 10,200 +0.12(+2.17%)
Dec 03, 2020 5.370 5.570 5.370 5.530 23,968 +0.15(+2.79%)
Dec 02, 2020 5.250 5.390 5.200 5.380 9,763 +0.22(+4.23%)
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.