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 (%)
Jul 31, 2014 5.852 5.852 5.820 5.825 12,419 -0.12(-1.94%)
Jul 30, 2014 5.970 5.970 5.930 5.940 86,865 +0.01(+0.17%)
Jul 29, 2014 5.900 5.970 5.890 5.930 37,340 +0.09(+1.54%)
Jul 28, 2014 5.810 5.840 5.810 5.840 13,940 +0.09(+1.57%)
Jul 25, 2014 5.830 5.920 5.740 5.750 71,486 -0.12(-2.11%)
Jul 24, 2014 6.070 6.070 5.860 5.874 32,912 +0.05(+0.79%)
Jul 23, 2014 5.801 5.839 5.800 5.828 85,442 +0.27(+4.82%)
Jul 22, 2014 5.530 5.579 5.510 5.560 96,976 +0.22(+4.12%)
Jul 21, 2014 5.310 5.340 5.310 5.340 30,473 +0.08(+1.42%)
Jul 18, 2014 5.210 5.288 5.210 5.265 28,318 +0.00(+0.10%)
Jul 17, 2014 5.430 5.430 5.250 5.260 14,050 -0.04(-0.75%)
Jul 16, 2014 5.320 5.320 5.260 5.300 14,245 +0.06(+1.15%)
Jul 15, 2014 5.220 5.380 5.210 5.240 35,086 -0.03(-0.57%)
Jul 14, 2014 5.410 5.410 5.200 5.270 23,680 +0.07(+1.44%)
Jul 11, 2014 5.310 5.310 5.140 5.195 59,777 +0.08(+1.66%)
Jul 10, 2014 5.069 5.138 5.050 5.110 28,380 -0.15(-2.85%)
Jul 09, 2014 5.140 5.350 5.140 5.260 56,998 -0.06(-1.03%)
Jul 08, 2014 5.450 5.480 5.290 5.315 32,018 +0.07(+1.24%)
Jul 07, 2014 5.220 5.420 5.220 5.250 173,773 -0.13(-2.42%)
Jul 03, 2014 5.380 5.380 5.380 0 +0.14(+2.67%)
Jul 02, 2014 5.180 5.240 5.180 5.240 57,530 +0.17(+3.35%)
Jul 01, 2014 5.220 5.220 5.040 5.070 12,717 +0.02(+0.40%)
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%)
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.