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 (%)
Jun 30, 2016 3.850 3.850 3.800 3.840 221,159 +0.05(+1.32%)
Jun 29, 2016 3.790 3.800 3.790 3.790 66,276 +0.09(+2.43%)
Jun 28, 2016 3.720 3.720 3.670 3.700 70,780 +0.06(+1.65%)
Jun 27, 2016 3.720 3.720 3.620 3.640 9,899 -0.21(-5.45%)
Jun 24, 2016 3.890 3.940 3.850 3.850 51,528 -0.24(-5.87%)
Jun 23, 2016 4.070 4.090 4.060 4.090 14,333 +0.17(+4.34%)
Jun 22, 2016 3.940 3.950 3.920 3.920 11,274 -0.02(-0.51%)
Jun 21, 2016 3.920 3.960 3.920 3.940 6,664 -0.02(-0.38%)
Jun 20, 2016 3.990 3.990 3.955 3.955 5,651 +0.06(+1.41%)
Jun 17, 2016 3.880 3.900 3.850 3.900 5,811 +0.08(+2.09%)
Jun 16, 2016 3.850 3.850 3.760 3.820 17,628 -0.19(-4.74%)
Jun 15, 2016 4.010 4.090 4.010 4.010 5,209 -0.04(-0.99%)
Jun 14, 2016 4.020 4.050 4.020 4.050 3,457 -0.03(-0.74%)
Jun 13, 2016 4.120 4.132 4.080 4.080 5,923 -0.04(-0.97%)
Jun 10, 2016 4.110 4.130 4.110 4.120 1,260 -0.09(-2.14%)
Jun 09, 2016 4.230 4.260 4.210 4.210 20,184 -0.11(-2.59%)
Jun 08, 2016 4.340 4.350 4.320 4.322 8,451 +0.01(+0.17%)
Jun 07, 2016 4.250 4.330 4.250 4.315 15,401 +0.05(+1.28%)
Jun 06, 2016 4.265 4.280 4.230 4.260 22,818 +0.22(+5.45%)
Jun 03, 2016 3.990 4.040 3.990 4.040 25,114 +0.14(+3.59%)
Jun 02, 2016 3.840 3.900 3.840 3.900 80,151 -0.11(-2.74%)
Jun 01, 2016 3.938 4.030 3.938 4.010 95,720 -0.02(-0.50%)
May 31, 2016 4.010 4.100 4.010 4.030 80,636 -0.04(-0.98%)
May 27, 2016 4.070 4.070 4.070 0 -0.03(-0.73%)
May 26, 2016 4.110 4.110 4.100 4.100 2,404 +0.03(+0.74%)
May 25, 2016 4.082 4.090 4.050 4.070 2,775 -0.02(-0.49%)
May 24, 2016 4.090 4.090 4.070 4.090 6,529 -0.02(-0.49%)
May 23, 2016 4.100 4.120 4.080 4.110 6,258 +0.02(+0.49%)
May 20, 2016 4.080 4.090 4.080 4.090 2,961 +0.13(+3.28%)
May 19, 2016 3.940 3.960 3.920 3.960 6,943 -0.07(-1.61%)
May 18, 2016 4.000 4.080 4.000 4.025 12,086 +0.01(+0.25%)
May 17, 2016 4.050 4.050 4.000 4.015 7,307 +0.08(+2.16%)
May 16, 2016 3.960 3.960 3.930 3.930 4,504 +0.07(+1.81%)
May 13, 2016 3.807 3.880 3.807 3.860 6,893 -0.06(-1.53%)
May 12, 2016 3.880 3.960 3.880 3.920 2,394 +0.04(+1.03%)
May 11, 2016 3.860 3.890 3.850 3.880 11,901 +0.06(+1.57%)
May 10, 2016 3.900 3.900 3.800 3.820 6,548 -0.18(-4.38%)
May 09, 2016 4.000 4.020 3.970 3.995 4,864 -0.08(-1.84%)
May 06, 2016 4.000 4.100 4.000 4.070 3,675 -0.03(-0.73%)
May 05, 2016 4.130 4.140 4.072 4.100 15,035 -0.10(-2.38%)
May 04, 2016 4.220 4.310 4.200 4.200 6,864 -0.39(-8.50%)
May 03, 2016 4.730 4.730 4.570 4.590 13,084 -0.08(-1.71%)
May 02, 2016 4.590 4.670 4.590 4.670 16,932 +0.20(+4.47%)
Apr 29, 2016 4.510 4.540 4.470 4.470 67,321 -0.12(-2.61%)
Apr 28, 2016 4.570 4.595 4.530 4.590 4,971 +0.04(+0.88%)
Apr 27, 2016 4.480 4.550 4.480 4.550 6,595 +0.12(+2.71%)
Apr 26, 2016 4.420 4.480 4.410 4.430 7,247 +0.16(+3.75%)
Apr 25, 2016 4.270 4.290 4.270 4.270 5,193 -0.02(-0.47%)
Apr 22, 2016 4.355 4.355 4.290 4.290 1,090 -0.02(-0.46%)
Apr 21, 2016 4.540 4.540 4.300 4.310 6,996 -0.19(-4.22%)
Apr 20, 2016 4.470 4.521 4.470 4.500 8,652 +0.10(+2.27%)
Apr 19, 2016 4.350 4.440 4.350 4.400 13,930 +0.15(+3.53%)
Apr 18, 2016 4.200 4.257 4.200 4.250 3,978 +0.08(+1.92%)
Apr 15, 2016 4.170 4.170 4.170 4.170 945 -0.02(-0.48%)
Apr 14, 2016 4.190 4.200 4.180 4.190 23,078 +0.16(+3.84%)
Apr 13, 2016 3.990 4.050 3.990 4.035 23,613 +0.12(+2.93%)
Apr 12, 2016 3.790 3.920 3.790 3.920 29,744 +0.25(+6.81%)
Apr 11, 2016 3.700 3.800 3.660 3.670 14,230 -0.16(-4.18%)
Apr 08, 2016 3.840 3.840 3.830 3.830 8,670 +0.00(+0.00%)
Apr 07, 2016 3.880 3.890 3.830 3.830 2,412 -0.08(-2.05%)
Apr 06, 2016 3.930 3.930 3.850 3.910 20,490 +0.03(+0.77%)
Apr 05, 2016 3.830 3.880 3.830 3.880 2,708 -0.04(-1.12%)
Apr 04, 2016 3.924 3.924 3.924 3.924 1,080 -0.04(-0.91%)
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.