Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.450 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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 (%)
Mar 31, 2017 5.450 5.460 5.440 5.445 3,534 -0.09(-1.71%)
Mar 30, 2017 5.510 5.540 5.510 5.540 10,013 +0.02(+0.36%)
Mar 29, 2017 5.476 5.540 5.476 5.520 11,571 +0.11(+2.03%)
Mar 28, 2017 5.270 5.410 5.270 5.410 7,657 +0.17(+3.24%)
Mar 27, 2017 5.175 5.260 5.175 5.240 3,050 -0.12(-2.24%)
Mar 24, 2017 5.360 5.440 5.360 5.360 6,427 -0.07(-1.29%)
Mar 23, 2017 5.470 5.510 5.420 5.430 22,374 +0.09(+1.69%)
Mar 22, 2017 5.370 5.370 5.320 5.340 4,377 -0.05(-0.93%)
Mar 21, 2017 5.440 5.450 5.390 5.390 6,057 -0.21(-3.75%)
Mar 20, 2017 5.760 5.760 5.590 5.600 8,802 -0.03(-0.53%)
Mar 17, 2017 5.770 5.770 5.630 5.630 16,316 -0.06(-1.05%)
Mar 16, 2017 5.690 5.700 5.690 5.690 9,988 -0.01(-0.18%)
Mar 15, 2017 5.500 5.700 5.460 5.700 16,368 +0.23(+4.20%)
Mar 14, 2017 5.390 5.470 5.390 5.470 24,187 -0.04(-0.73%)
Mar 13, 2017 5.490 5.520 5.490 5.510 20,936 -0.04(-0.63%)
Mar 10, 2017 5.580 5.620 5.545 5.545 16,169 +0.01(+0.27%)
Mar 09, 2017 5.440 5.560 5.440 5.530 19,143 -0.08(-1.43%)
Mar 08, 2017 5.650 5.720 5.610 5.610 16,690 -0.26(-4.43%)
Mar 07, 2017 5.860 5.900 5.850 5.870 8,458 +0.07(+1.21%)
Mar 06, 2017 5.925 5.960 5.795 5.800 12,084 -0.04(-0.60%)
Mar 03, 2017 5.890 5.890 5.800 5.835 16,606 -0.16(-2.59%)
Mar 02, 2017 6.034 6.040 5.970 5.990 29,512 +0.19(+3.28%)
Mar 01, 2017 5.855 5.855 5.730 5.800 10,857 +0.17(+3.11%)
Feb 28, 2017 5.650 5.700 5.620 5.625 10,183 -0.01(-0.27%)
Feb 27, 2017 5.570 5.660 5.570 5.640 8,049 -0.04(-0.70%)
Feb 24, 2017 5.680 5.680 5.670 5.680 3,562 -0.26(-4.38%)
Feb 23, 2017 5.940 5.970 5.930 5.940 6,565 -0.05(-0.83%)
Feb 22, 2017 5.980 6.000 5.968 5.990 5,193 +0.03(+0.50%)
Feb 21, 2017 5.910 5.980 5.900 5.960 14,706 +0.01(+0.17%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.16(-2.62%)
Feb 16, 2017 6.080 6.110 6.060 6.110 19,115 +0.06(+0.99%)
Feb 15, 2017 6.020 6.050 6.000 6.050 9,213 +0.01(+0.25%)
Feb 14, 2017 6.040 6.050 6.020 6.035 23,142 -0.01(-0.25%)
Feb 13, 2017 6.060 6.135 6.030 6.050 49,118 +0.05(+0.85%)
Feb 10, 2017 5.910 6.000 5.910 5.999 70,498 +0.21(+3.61%)
Feb 09, 2017 5.770 5.790 5.770 5.790 2,220 +0.00(+0.00%)
Feb 08, 2017 5.770 5.800 5.770 5.790 10,077 -0.04(-0.69%)
Feb 07, 2017 5.810 5.830 5.810 5.830 12,306 +0.02(+0.34%)
Feb 06, 2017 5.760 5.830 5.750 5.810 10,201 -0.06(-1.02%)
Feb 03, 2017 5.740 5.870 5.740 5.870 7,581 -0.06(-1.10%)
Feb 02, 2017 5.930 5.940 5.930 5.935 10,474 +0.10(+1.80%)
Feb 01, 2017 5.840 5.850 5.820 5.830 15,600 +0.00(+0.00%)
Jan 31, 2017 5.820 5.845 5.810 5.830 12,948 -0.02(-0.34%)
Jan 30, 2017 5.830 5.880 5.810 5.850 18,346 +0.00(+0.09%)
Jan 27, 2017 5.880 5.880 5.840 5.845 18,689 -0.17(-2.91%)
Jan 26, 2017 5.980 6.020 5.980 6.020 47,441 +0.05(+0.84%)
Jan 25, 2017 6.190 6.235 5.950 5.970 110,314 +0.38(+6.80%)
Jan 24, 2017 5.470 5.590 5.470 5.590 58,448 +0.21(+3.90%)
Jan 23, 2017 5.350 5.390 5.350 5.380 5,457 +0.00(+0.00%)
Jan 20, 2017 5.320 5.440 5.320 5.380 6,396 -0.07(-1.28%)
Jan 19, 2017 5.400 5.450 5.400 5.450 10,345 +0.09(+1.68%)
Jan 18, 2017 5.340 5.370 5.340 5.360 18,303 +0.05(+0.94%)
Jan 17, 2017 5.335 5.335 5.290 5.310 6,728 +0.05(+0.95%)
Jan 13, 2017 5.260 5.260 5.260 0 -0.11(-2.12%)
Jan 12, 2017 5.380 5.385 5.370 5.374 11,112 +0.05(+1.02%)
Jan 11, 2017 5.270 5.320 5.270 5.320 3,614 +0.09(+1.72%)
Jan 10, 2017 5.275 5.275 5.230 5.230 7,258 +0.00(+0.00%)
Jan 09, 2017 5.202 5.230 5.180 5.230 3,806 +0.03(+0.48%)
Jan 06, 2017 5.275 5.290 5.190 5.205 11,845 -0.04(-0.86%)
Jan 05, 2017 5.235 5.250 5.160 5.250 7,350 +0.01(+0.19%)
Jan 04, 2017 5.190 5.260 5.190 5.240 4,650 -0.05(-0.95%)
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.