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 (%)
Aug 31, 2017 6.700 6.730 6.680 6.720 13,072 -0.03(-0.44%)
Aug 30, 2017 6.790 6.800 6.720 6.750 26,549 -0.05(-0.70%)
Aug 29, 2017 6.765 6.810 6.765 6.798 14,054 +0.06(+0.85%)
Aug 28, 2017 6.750 6.750 6.700 6.740 10,437 -0.05(-0.79%)
Aug 25, 2017 6.787 6.800 6.780 6.794 7,695 -0.01(-0.09%)
Aug 24, 2017 6.900 6.900 6.700 6.800 26,745 +0.41(+6.42%)
Aug 23, 2017 6.290 6.399 6.290 6.390 11,172 -0.08(-1.19%)
Aug 22, 2017 6.430 6.470 6.430 6.467 6,283 +0.09(+1.36%)
Aug 21, 2017 6.380 6.400 6.370 6.380 5,290 -0.09(-1.39%)
Aug 18, 2017 6.420 6.470 6.400 6.470 14,895 +0.07(+1.09%)
Aug 17, 2017 6.490 6.490 6.400 6.400 19,202 -0.05(-0.74%)
Aug 16, 2017 6.400 6.450 6.310 6.448 17,953 +0.23(+3.67%)
Aug 15, 2017 6.200 6.250 6.200 6.220 6,650 +0.08(+1.30%)
Aug 14, 2017 6.170 6.190 6.140 6.140 21,222 +0.05(+0.82%)
Aug 11, 2017 6.060 6.096 6.060 6.090 69,726 -0.05(-0.81%)
Aug 10, 2017 6.140 6.178 6.120 6.140 11,138 +0.02(+0.33%)
Aug 09, 2017 6.070 6.150 6.070 6.120 12,185 +0.02(+0.33%)
Aug 08, 2017 6.085 6.110 6.060 6.100 12,582 +0.07(+1.16%)
Aug 07, 2017 5.950 6.030 5.950 6.030 8,755 +0.04(+0.67%)
Aug 04, 2017 5.970 6.000 5.970 5.990 4,539 -0.02(-0.33%)
Aug 03, 2017 6.010 6.020 6.000 6.010 78,284 +0.05(+0.82%)
Aug 02, 2017 5.970 5.970 5.961 5.961 3,119 -0.05(-0.90%)
Aug 01, 2017 6.040 6.040 6.000 6.015 3,439 -0.04(-0.58%)
Jul 31, 2017 6.030 6.055 6.030 6.050 6,786 +0.00(+0.00%)
Jul 28, 2017 6.150 6.150 6.000 6.050 1,348 -0.02(-0.33%)
Jul 27, 2017 6.100 6.100 6.064 6.070 1,623 -0.08(-1.30%)
Jul 26, 2017 6.135 6.150 6.094 6.150 9,169 +0.06(+0.99%)
Jul 25, 2017 6.110 6.110 6.060 6.090 14,350 +0.03(+0.50%)
Jul 24, 2017 6.000 6.060 5.990 6.060 3,369 +0.07(+1.17%)
Jul 21, 2017 6.000 6.002 5.990 5.990 3,052 -0.06(-0.99%)
Jul 20, 2017 6.060 6.070 6.040 6.050 7,707 -0.19(-3.04%)
Jul 19, 2017 6.220 6.260 6.220 6.240 3,713 +0.01(+0.16%)
Jul 18, 2017 6.210 6.260 6.210 6.230 11,266 -0.06(-0.95%)
Jul 17, 2017 6.250 6.320 6.250 6.290 4,411 +0.07(+1.13%)
Jul 14, 2017 6.150 6.220 6.150 6.220 7,011 +0.10(+1.63%)
Jul 13, 2017 6.090 6.120 6.080 6.120 23,980 -0.13(-2.08%)
Jul 12, 2017 6.220 6.250 6.200 6.250 27,599 +0.06(+0.97%)
Jul 11, 2017 6.160 6.190 6.140 6.190 139,765 -0.02(-0.32%)
Jul 10, 2017 6.140 6.210 6.140 6.210 12,924 +0.04(+0.65%)
Jul 07, 2017 6.100 6.179 6.100 6.170 53,824 +0.08(+1.31%)
Jul 06, 2017 6.078 6.100 6.060 6.090 6,915 -0.01(-0.16%)
Jul 05, 2017 6.000 6.100 6.000 6.100 16,813 +0.15(+2.52%)
Jul 03, 2017 5.950 5.950 5.950 5.950 1,579 +0.03(+0.51%)
Jun 30, 2017 5.904 5.920 5.902 5.920 2,740 -0.07(-1.09%)
Jun 29, 2017 6.050 6.050 5.968 5.985 6,480 -0.06(-1.07%)
Jun 28, 2017 5.940 6.050 5.940 6.050 26,223 +0.16(+2.72%)
Jun 27, 2017 5.900 5.900 5.860 5.890 8,064 +0.02(+0.34%)
Jun 26, 2017 5.850 5.870 5.830 5.870 16,692 +0.05(+0.86%)
Jun 23, 2017 5.790 5.820 5.790 5.820 5,740 +0.20(+3.56%)
Jun 22, 2017 5.600 5.630 5.600 5.620 12,984 -0.02(-0.44%)
Jun 21, 2017 5.660 5.660 5.644 5.645 9,835 -0.06(-0.96%)
Jun 20, 2017 5.735 5.735 5.690 5.700 17,052 -0.04(-0.61%)
Jun 19, 2017 5.740 5.750 5.735 5.735 3,172 +0.04(+0.79%)
Jun 16, 2017 5.660 5.710 5.660 5.690 2,828 -0.15(-2.57%)
Jun 15, 2017 5.810 5.840 5.810 5.840 23,367 -0.12(-1.93%)
Jun 14, 2017 6.000 6.010 5.950 5.955 13,471 +0.02(+0.34%)
Jun 13, 2017 5.920 5.960 5.920 5.935 17,549 -0.02(-0.25%)
Jun 12, 2017 5.960 5.960 5.920 5.950 36,955 +0.01(+0.17%)
Jun 09, 2017 5.930 5.950 5.930 5.940 1,996 +0.04(+0.64%)
Jun 08, 2017 5.840 5.902 5.840 5.902 8,730 +0.06(+1.06%)
Jun 07, 2017 5.850 5.850 5.800 5.840 9,420 +0.04(+0.69%)
Jun 06, 2017 5.800 5.810 5.790 5.800 16,186 -0.15(-2.44%)
Jun 05, 2017 5.935 5.950 5.920 5.945 7,818 +0.05(+0.81%)
Jun 02, 2017 5.860 5.900 5.750 5.897 18,110 +0.18(+3.18%)
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.