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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Jun 30, 2014 5.010 5.150 4.940 5.050 47,175 +0.04(+0.80%)
Jun 27, 2014 5.040 5.040 4.970 5.010 16,557 +0.00(+0.00%)
Jun 26, 2014 5.150 5.150 5.000 5.010 86,380 -0.02(-0.40%)
Jun 25, 2014 5.110 5.110 5.010 5.030 71,620 -0.04(-0.79%)
Jun 24, 2014 5.150 5.150 5.050 5.070 77,072 -0.10(-1.93%)
Jun 23, 2014 5.300 5.300 5.080 5.170 16,786 +0.06(+1.17%)
Jun 20, 2014 5.200 5.200 5.050 5.110 145,797 -0.11(-2.11%)
Jun 19, 2014 5.226 5.226 5.200 5.220 23,092 -0.03(-0.57%)
Jun 18, 2014 5.220 5.290 5.220 5.250 401,575 -0.09(-1.69%)
Jun 17, 2014 5.310 5.350 5.310 5.340 53,926 +0.10(+1.91%)
Jun 16, 2014 5.370 5.370 5.188 5.240 31,082 +0.10(+1.95%)
Jun 13, 2014 5.060 5.140 5.060 5.140 46,825 -0.03(-0.58%)
Jun 12, 2014 5.195 5.210 5.170 5.170 19,355 -0.07(-1.34%)
Jun 11, 2014 5.220 5.250 5.220 5.240 18,072 -0.05(-0.95%)
Jun 10, 2014 5.400 5.400 5.280 5.290 22,156 +0.01(+0.19%)
Jun 06, 2014 5.300 5.380 5.260 5.280 93,855 -0.07(-1.31%)
Jun 05, 2014 5.346 5.350 5.310 5.350 25,846 +0.00(+0.00%)
Jun 04, 2014 5.280 5.500 5.280 5.350 22,746 +0.09(+1.71%)
Jun 03, 2014 5.380 5.380 5.260 5.260 24,555 -0.14(-2.59%)
Jun 02, 2014 5.320 5.400 5.290 5.400 36,382 +0.10(+1.89%)
May 30, 2014 5.190 5.310 5.170 5.300 60,695 -0.06(-1.12%)
May 29, 2014 5.450 5.450 5.260 5.360 27,945 -0.03(-0.56%)
May 28, 2014 5.400 5.480 5.380 5.390 30,162 -0.05(-0.99%)
May 27, 2014 5.475 5.500 5.420 5.444 52,106 +0.02(+0.44%)
May 23, 2014 5.420 5.420 5.420 0 +0.25(+4.84%)
May 22, 2014 5.140 5.200 5.130 5.170 119,668 +0.29(+5.94%)
May 21, 2014 4.990 4.990 4.870 4.880 58,924 -0.03(-0.61%)
May 20, 2014 4.980 4.980 4.910 4.910 33,556 -0.08(-1.60%)
May 19, 2014 4.950 5.000 4.950 4.990 43,695 -0.01(-0.20%)
May 16, 2014 4.940 5.005 4.940 5.000 60,544 -0.01(-0.20%)
May 15, 2014 4.970 5.050 4.970 5.010 124,950 +0.25(+5.25%)
May 14, 2014 4.860 4.860 4.750 4.760 94,974 -0.10(-2.06%)
May 13, 2014 4.950 4.950 4.860 4.860 24,167 -0.09(-1.82%)
May 12, 2014 4.960 4.960 4.940 4.950 36,978 -0.01(-0.20%)
May 09, 2014 4.960 4.970 4.950 4.960 29,187 +0.02(+0.40%)
May 08, 2014 4.930 4.970 4.930 4.940 23,754 +0.02(+0.41%)
May 07, 2014 4.990 4.990 4.860 4.920 25,819 -0.08(-1.60%)
May 06, 2014 5.005 5.005 4.850 5.000 62,256 +0.00(+0.00%)
May 05, 2014 4.920 5.000 4.920 5.000 57,019 +0.11(+2.25%)
May 02, 2014 4.770 4.900 4.770 4.890 26,624 +0.03(+0.62%)
May 01, 2014 4.908 4.908 4.840 4.860 31,572 -0.10(-2.02%)
Apr 30, 2014 4.930 4.970 4.900 4.960 62,209 +0.01(+0.20%)
Apr 29, 2014 4.950 4.970 4.910 4.950 35,511 -0.10(-1.98%)
Apr 28, 2014 5.150 5.150 4.900 5.050 75,404 +0.04(+0.80%)
Apr 25, 2014 5.050 5.050 5.010 5.010 44,854 -0.04(-0.79%)
Apr 24, 2014 5.160 5.160 5.020 5.050 24,057 -0.06(-1.17%)
Apr 23, 2014 5.110 5.170 5.070 5.110 29,192 -0.05(-0.97%)
Apr 22, 2014 5.175 5.240 5.080 5.160 100,258 +0.07(+1.38%)
Apr 21, 2014 5.150 5.150 5.000 5.090 54,439 -0.02(-0.35%)
Apr 17, 2014 5.108 5.108 5.108 0 +0.12(+2.36%)
Apr 16, 2014 5.050 5.050 4.930 4.990 49,783 +0.06(+1.22%)
Apr 15, 2014 4.950 5.000 4.890 4.930 131,653 -0.01(-0.20%)
Apr 14, 2014 5.090 5.090 4.860 4.940 102,191 +0.10(+2.11%)
Apr 11, 2014 4.850 4.850 4.830 4.838 0 +0.03(+0.58%)
Apr 10, 2014 4.910 4.910 4.810 4.810 48,704 -0.05(-1.03%)
Apr 09, 2014 4.770 4.870 4.770 4.860 114,622 +0.13(+2.75%)
Apr 08, 2014 4.490 4.730 4.490 4.730 30,008 +0.17(+3.73%)
Apr 07, 2014 4.660 4.660 4.500 4.560 56,572 -0.08(-1.72%)
Apr 04, 2014 4.810 4.810 4.600 4.640 0 +0.00(+0.00%)
Apr 03, 2014 4.670 4.680 4.620 4.640 100,283 -0.03(-0.64%)
Apr 02, 2014 4.600 4.670 4.490 4.670 101,276 +0.13(+2.86%)
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.