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 UNCHANGED
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 (%)
Aug 31, 2016 4.040 4.060 4.030 4.030 4,655 -0.07(-1.71%)
Aug 30, 2016 4.069 4.100 4.069 4.100 6,069 +0.05(+1.23%)
Aug 29, 2016 4.020 4.060 4.020 4.050 6,047 -0.09(-2.17%)
Aug 26, 2016 4.290 4.290 4.140 4.140 10,771 +0.02(+0.49%)
Aug 25, 2016 4.100 4.129 4.100 4.120 5,164 +0.05(+1.23%)
Aug 24, 2016 4.070 4.085 4.070 4.070 481 -0.03(-0.73%)
Aug 23, 2016 4.080 4.150 4.080 4.100 6,571 +0.07(+1.74%)
Aug 22, 2016 4.023 4.030 4.023 4.030 4,137 -0.09(-2.18%)
Aug 19, 2016 4.080 4.120 4.080 4.120 11,303 -0.05(-1.20%)
Aug 18, 2016 4.170 4.170 4.130 4.170 13,157 +0.11(+2.71%)
Aug 17, 2016 4.030 4.060 4.030 4.060 3,728 +0.01(+0.25%)
Aug 16, 2016 4.140 4.140 4.030 4.050 26,167 +0.04(+1.12%)
Aug 15, 2016 4.000 4.010 4.000 4.005 2,081 -0.01(-0.37%)
Aug 12, 2016 4.000 4.040 4.000 4.020 3,057 -0.07(-1.71%)
Aug 11, 2016 4.060 4.100 4.060 4.090 7,221 +0.03(+0.74%)
Aug 10, 2016 4.040 4.084 4.040 4.060 3,670 -0.02(-0.49%)
Aug 09, 2016 4.060 4.110 4.060 4.080 4,468 -0.08(-1.92%)
Aug 08, 2016 4.140 4.170 4.140 4.160 2,578 +0.03(+0.60%)
Aug 05, 2016 4.120 4.140 4.110 4.135 12,939 +0.01(+0.36%)
Aug 04, 2016 4.135 4.135 4.090 4.120 6,871 +0.11(+2.74%)
Aug 03, 2016 3.990 4.010 3.990 4.010 11,537 +0.02(+0.50%)
Aug 02, 2016 3.974 3.990 3.970 3.990 7,812 -0.02(-0.50%)
Aug 01, 2016 4.070 4.070 4.010 4.010 5,383 +0.01(+0.25%)
Jul 29, 2016 3.940 4.000 3.940 4.000 5,435 +0.02(+0.50%)
Jul 28, 2016 3.990 3.990 3.930 3.980 2,368 -0.01(-0.25%)
Jul 27, 2016 3.980 4.010 3.940 3.990 28,866 +0.13(+3.37%)
Jul 26, 2016 3.860 3.870 3.830 3.860 23,475 +0.00(+0.00%)
Jul 25, 2016 3.910 3.910 3.860 3.860 7,883 -0.14(-3.50%)
Jul 22, 2016 4.005 4.010 4.000 4.000 1,248 -0.00(-0.12%)
Jul 21, 2016 4.010 4.020 4.005 4.005 5,580 -0.05(-1.35%)
Jul 20, 2016 4.070 4.090 4.060 4.060 8,897 -0.12(-2.87%)
Jul 19, 2016 4.160 4.180 4.130 4.180 34,279 -0.20(-4.57%)
Jul 18, 2016 4.310 4.400 4.310 4.380 4,312 -0.02(-0.45%)
Jul 15, 2016 4.340 4.410 4.340 4.400 25,338 +0.06(+1.33%)
Jul 14, 2016 4.350 4.360 4.330 4.342 30,674 +0.02(+0.52%)
Jul 13, 2016 4.320 4.332 4.310 4.320 103,586 +0.06(+1.41%)
Jul 12, 2016 4.240 4.280 4.240 4.260 23,842 +0.08(+1.91%)
Jul 11, 2016 4.174 4.200 4.160 4.180 18,993 +0.19(+4.76%)
Jul 08, 2016 3.950 4.010 3.950 3.990 22,449 +0.13(+3.37%)
Jul 07, 2016 3.900 3.900 3.860 3.860 9,690 -0.05(-1.28%)
Jul 05, 2016 3.930 3.940 3.910 3.910 2,273 -0.06(-1.51%)
Jul 01, 2016 3.970 3.970 3.970 0 +0.13(+3.39%)
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%)
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.