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

Alumina Ltd ADR (OP: AWCMY )

5.000 +0.160 (+3.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 30, 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 (%)
Oct 30, 2020 4.000 4.020 3.980 3.990 8,700 -0.02(-0.50%)
Oct 29, 2020 3.980 4.030 3.973 4.010 18,556 +0.10(+2.56%)
Oct 28, 2020 3.923 3.940 3.910 3.910 14,872 -0.10(-2.49%)
Oct 27, 2020 4.140 4.140 4.005 4.010 37,998 -0.11(-2.67%)
Oct 26, 2020 4.133 4.140 4.080 4.120 6,161 -0.06(-1.55%)
Oct 23, 2020 4.150 4.200 4.150 4.185 3,200 +0.00(+0.12%)
Oct 22, 2020 4.170 4.185 4.170 4.180 3,367 +0.04(+0.97%)
Oct 21, 2020 4.150 4.150 4.125 4.140 24,081 +0.02(+0.49%)
Oct 20, 2020 4.130 4.150 4.100 4.120 44,896 -0.01(-0.24%)
Oct 19, 2020 4.190 4.190 4.130 4.130 71,412 +0.06(+1.60%)
Oct 16, 2020 4.070 4.070 4.060 4.065 5,800 +0.08(+1.88%)
Oct 15, 2020 3.950 4.040 3.950 3.990 111,651 +0.01(+0.25%)
Oct 14, 2020 4.050 4.050 3.978 3.980 10,631 -0.05(-1.24%)
Oct 13, 2020 4.090 4.090 4.020 4.030 14,216 -0.05(-1.35%)
Oct 12, 2020 4.180 4.180 4.080 4.085 3,128 +0.05(+1.36%)
Oct 09, 2020 4.000 4.035 4.000 4.030 39,900 +0.04(+0.88%)
Oct 08, 2020 3.985 4.000 3.950 3.995 35,282 -0.02(-0.62%)
Oct 07, 2020 4.020 4.020 4.000 4.020 4,374 +0.02(+0.50%)
Oct 06, 2020 4.010 4.025 4.000 4.000 26,717 -0.03(-0.74%)
Oct 05, 2020 3.950 4.060 3.950 4.030 7,031 +0.15(+3.82%)
Oct 02, 2020 3.870 3.900 3.850 3.882 77,900 -0.09(-2.23%)
Oct 01, 2020 4.060 4.060 3.830 3.970 85,843 +0.05(+1.28%)
Sep 30, 2020 4.090 4.090 3.910 3.920 19,111 -0.11(-2.73%)
Sep 29, 2020 4.030 4.030 3.990 4.030 21,828 -0.00(-0.12%)
Sep 28, 2020 3.980 4.035 3.980 4.035 75,621 +0.09(+2.16%)
Sep 25, 2020 3.940 3.950 3.910 3.950 6,700 +0.04(+1.01%)
Sep 24, 2020 3.830 3.970 3.830 3.910 54,304 -0.01(-0.26%)
Sep 23, 2020 4.040 4.040 3.920 3.920 34,122 -0.11(-2.73%)
Sep 22, 2020 4.050 4.065 4.030 4.030 6,625 -0.07(-1.71%)
Sep 21, 2020 4.310 4.310 4.070 4.100 46,416 -0.19(-4.32%)
Sep 18, 2020 4.290 4.300 4.285 4.285 2,500 +0.04(+0.82%)
Sep 17, 2020 4.230 4.250 4.230 4.250 2,080 -0.08(-1.85%)
Sep 16, 2020 4.330 4.330 4.330 4.330 438 +0.00(+0.00%)
Sep 15, 2020 4.330 4.330 4.249 4.330 94,911 +0.02(+0.46%)
Sep 14, 2020 4.311 4.311 4.300 4.310 3,736 +0.04(+0.94%)
Sep 11, 2020 4.255 4.280 4.220 4.270 41,600 +0.03(+0.71%)
Sep 10, 2020 4.210 4.295 4.210 4.240 7,635 -0.08(-1.74%)
Sep 09, 2020 4.290 4.315 4.280 4.315 13,543 -0.01(-0.35%)
Sep 08, 2020 4.415 4.415 4.320 4.330 12,431 -0.02(-0.46%)
Sep 04, 2020 4.290 4.410 4.280 4.350 3,000 +0.06(+1.40%)
Sep 03, 2020 4.380 4.420 4.290 4.290 5,251 -0.28(-6.02%)
Sep 02, 2020 4.590 4.630 4.560 4.565 8,514 -0.01(-0.33%)
Sep 01, 2020 4.580 4.605 4.580 4.580 6,443 -0.12(-2.55%)
Aug 31, 2020 4.840 4.840 4.650 4.700 7,556 +0.04(+0.86%)
Aug 28, 2020 4.510 4.680 4.510 4.660 4,200 -0.04(-0.85%)
Aug 27, 2020 4.690 4.740 4.690 4.700 7,086 +0.00(+0.00%)
Aug 26, 2020 4.680 4.750 4.680 4.700 4,488 +0.03(+0.64%)
Aug 25, 2020 4.600 4.715 4.600 4.670 8,020 +0.12(+2.64%)
Aug 24, 2020 4.530 4.570 4.530 4.550 4,870 -0.14(-2.99%)
Aug 21, 2020 4.600 4.690 4.600 4.690 13,600 +0.03(+0.64%)
Aug 20, 2020 4.660 4.665 4.630 4.660 16,021 -0.01(-0.21%)
Aug 19, 2020 4.670 4.720 4.630 4.670 19,813 +0.12(+2.52%)
Aug 18, 2020 4.560 4.560 4.550 4.555 3,552 +0.00(+0.11%)
Aug 17, 2020 4.640 4.640 4.440 4.550 18,069 -0.01(-0.22%)
Aug 14, 2020 4.510 4.600 4.510 4.560 19,500 -0.07(-1.51%)
Aug 13, 2020 4.690 4.690 4.630 4.630 10,931 -0.12(-2.63%)
Aug 12, 2020 4.750 4.755 4.740 4.755 1,532 +0.00(+0.11%)
Aug 11, 2020 4.780 4.780 4.740 4.750 31,179 +0.07(+1.39%)
Aug 10, 2020 4.690 4.715 4.670 4.685 15,800 +0.00(+0.00%)
Aug 07, 2020 4.710 4.710 4.630 4.685 14,100 -0.08(-1.78%)
Aug 06, 2020 4.670 4.825 4.640 4.770 27,280 +0.22(+4.84%)
Aug 05, 2020 4.490 4.550 4.490 4.550 70,608 +0.14(+3.29%)
Aug 04, 2020 4.320 4.450 4.320 4.405 16,958 +0.03(+0.57%)
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.