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 (%)
Jun 30, 2020 4.420 4.450 4.413 4.430 7,297 +0.13(+3.02%)
Jun 29, 2020 4.300 4.320 4.300 4.300 11,456 -0.02(-0.46%)
Jun 26, 2020 4.350 4.350 4.310 4.320 8,900 -0.01(-0.23%)
Jun 25, 2020 4.350 4.370 4.280 4.330 20,018 -0.14(-3.13%)
Jun 24, 2020 4.560 4.560 4.470 4.470 6,422 -0.16(-3.35%)
Jun 23, 2020 4.640 4.640 4.610 4.625 16,026 +0.12(+2.78%)
Jun 22, 2020 4.580 4.580 4.460 4.500 1,826 +0.13(+2.97%)
Jun 19, 2020 4.260 4.540 4.260 4.370 4,900 -0.17(-3.74%)
Jun 18, 2020 4.480 4.570 4.480 4.540 7,747 +0.06(+1.34%)
Jun 17, 2020 4.380 4.515 4.380 4.480 17,300 -0.14(-3.03%)
Jun 16, 2020 4.620 4.620 4.550 4.620 11,190 +0.24(+5.48%)
Jun 15, 2020 4.150 4.390 4.150 4.380 1,618 +0.00(+0.00%)
Jun 12, 2020 4.570 4.570 4.332 4.380 5,600 +0.03(+0.69%)
Jun 11, 2020 4.570 4.570 4.350 4.350 22,959 -0.36(-7.64%)
Jun 10, 2020 4.770 4.770 4.670 4.710 9,789 +0.03(+0.64%)
Jun 09, 2020 4.660 4.700 4.650 4.680 34,031 +0.02(+0.43%)
Jun 08, 2020 4.610 4.660 4.590 4.660 36,382 +0.10(+2.19%)
Jun 05, 2020 4.670 4.670 4.370 4.560 16,100 -0.02(-0.44%)
Jun 04, 2020 4.700 4.700 4.580 4.580 17,237 +0.05(+1.10%)
Jun 03, 2020 4.600 4.600 4.510 4.530 4,816 +0.20(+4.62%)
Jun 02, 2020 4.250 4.350 4.250 4.330 49,536 +0.24(+5.87%)
Jun 01, 2020 4.055 4.090 4.050 4.090 10,063 +0.19(+4.87%)
May 29, 2020 3.990 3.995 3.870 3.900 90,000 -0.19(-4.53%)
May 28, 2020 4.125 4.125 4.060 4.085 22,667 +0.08(+1.87%)
May 27, 2020 4.030 4.030 3.950 4.010 14,701 +0.00(+0.00%)
May 26, 2020 3.960 4.055 3.920 4.010 8,492 +0.13(+3.35%)
May 22, 2020 3.855 3.880 3.820 3.880 3,800 -0.04(-1.02%)
May 21, 2020 4.020 4.020 3.890 3.920 16,317 +0.08(+2.08%)
May 20, 2020 3.870 3.870 3.800 3.840 14,209 +0.01(+0.26%)
May 19, 2020 3.800 3.890 3.760 3.830 17,717 -0.02(-0.52%)
May 18, 2020 3.775 3.850 3.775 3.850 6,815 +0.17(+4.62%)
May 15, 2020 3.490 3.680 3.490 3.680 28,100 +0.00(+0.00%)
May 14, 2020 3.625 3.680 3.590 3.680 12,895 +0.16(+4.55%)
May 13, 2020 3.750 3.750 3.520 3.520 17,292 -0.37(-9.51%)
May 12, 2020 3.820 3.930 3.820 3.890 5,631 -0.06(-1.53%)
May 11, 2020 3.995 3.995 3.940 3.950 3,729 -0.05(-1.24%)
May 08, 2020 3.970 4.000 3.950 4.000 39,300 -0.04(-0.99%)
May 07, 2020 4.040 4.060 4.010 4.040 20,390 +0.05(+1.25%)
May 06, 2020 4.000 4.050 3.990 3.990 12,047 -0.03(-0.75%)
May 05, 2020 4.010 4.090 4.010 4.020 8,703 -0.01(-0.25%)
May 04, 2020 4.100 4.100 3.980 4.030 18,001 -0.07(-1.71%)
May 01, 2020 4.310 4.310 4.100 4.100 2,900 -0.29(-6.61%)
Apr 30, 2020 4.420 4.490 4.380 4.390 14,727 +0.30(+7.33%)
Apr 29, 2020 3.910 4.090 3.910 4.090 38,943 +0.28(+7.35%)
Apr 28, 2020 3.780 3.880 3.780 3.810 16,711 +0.04(+1.06%)
Apr 27, 2020 3.800 3.800 3.697 3.770 20,309 -0.07(-1.82%)
Apr 24, 2020 3.820 3.840 3.800 3.840 3,800 +0.01(+0.26%)
Apr 23, 2020 3.830 3.860 3.830 3.830 27,392 +0.13(+3.51%)
Apr 22, 2020 3.680 3.735 3.670 3.700 12,506 +0.16(+4.52%)
Apr 21, 2020 3.710 3.710 3.510 3.540 113,902 -0.18(-4.84%)
Apr 20, 2020 3.850 3.850 3.650 3.720 45,057 -0.18(-4.62%)
Apr 17, 2020 3.820 3.960 3.820 3.900 13,800 +0.17(+4.56%)
Apr 16, 2020 3.640 3.854 3.640 3.730 29,415 +0.01(+0.27%)
Apr 15, 2020 3.990 3.990 3.720 3.720 12,251 -0.15(-3.88%)
Apr 14, 2020 3.880 3.900 3.810 3.870 16,236 +0.15(+4.03%)
Apr 13, 2020 3.500 3.800 3.500 3.720 19,421 +0.06(+1.54%)
Apr 09, 2020 3.745 3.745 3.640 3.663 16,700 +0.16(+4.67%)
Apr 08, 2020 3.452 3.520 3.420 3.500 16,358 -0.07(-1.96%)
Apr 07, 2020 3.600 3.640 3.540 3.570 29,577 +0.09(+2.59%)
Apr 06, 2020 3.380 3.480 3.310 3.480 42,237 +0.38(+12.26%)
Apr 03, 2020 3.190 3.280 3.100 3.100 19,800 -0.27(-8.15%)
Apr 02, 2020 3.270 3.450 3.270 3.375 20,125 -0.04(-1.16%)
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.