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 -0.005 (-0.11%)
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 (%)
Apr 29, 2016 4.510 4.540 4.470 4.470 67,321 -0.12(-2.61%)
Apr 28, 2016 4.570 4.595 4.530 4.590 4,971 +0.04(+0.88%)
Apr 27, 2016 4.480 4.550 4.480 4.550 6,595 +0.12(+2.71%)
Apr 26, 2016 4.420 4.480 4.410 4.430 7,247 +0.16(+3.75%)
Apr 25, 2016 4.270 4.290 4.270 4.270 5,193 -0.02(-0.47%)
Apr 22, 2016 4.355 4.355 4.290 4.290 1,090 -0.02(-0.46%)
Apr 21, 2016 4.540 4.540 4.300 4.310 6,996 -0.19(-4.22%)
Apr 20, 2016 4.470 4.521 4.470 4.500 8,652 +0.10(+2.27%)
Apr 19, 2016 4.350 4.440 4.350 4.400 13,930 +0.15(+3.53%)
Apr 18, 2016 4.200 4.257 4.200 4.250 3,978 +0.08(+1.92%)
Apr 15, 2016 4.170 4.170 4.170 4.170 945 -0.02(-0.48%)
Apr 14, 2016 4.190 4.200 4.180 4.190 23,078 +0.16(+3.84%)
Apr 13, 2016 3.990 4.050 3.990 4.035 23,613 +0.12(+2.93%)
Apr 12, 2016 3.790 3.920 3.790 3.920 29,744 +0.25(+6.81%)
Apr 11, 2016 3.700 3.800 3.660 3.670 14,230 -0.16(-4.18%)
Apr 08, 2016 3.840 3.840 3.830 3.830 8,670 +0.00(+0.00%)
Apr 07, 2016 3.880 3.890 3.830 3.830 2,412 -0.08(-2.05%)
Apr 06, 2016 3.930 3.930 3.850 3.910 20,490 +0.03(+0.77%)
Apr 05, 2016 3.830 3.880 3.830 3.880 2,708 -0.04(-1.12%)
Apr 04, 2016 3.924 3.924 3.924 3.924 1,080 -0.04(-0.91%)
Apr 01, 2016 3.950 3.960 3.950 3.960 2,223 +0.04(+1.02%)
Mar 31, 2016 3.990 4.000 3.920 3.920 3,744 -0.04(-1.01%)
Mar 30, 2016 3.990 4.040 3.930 3.960 10,877 +0.08(+2.06%)
Mar 29, 2016 3.920 3.920 3.800 3.880 8,117 +0.00(+0.00%)
Mar 28, 2016 3.850 3.920 3.850 3.880 31,782 +0.02(+0.52%)
Mar 24, 2016 3.860 3.860 3.860 0 -0.04(-1.03%)
Mar 23, 2016 3.920 3.920 3.900 3.900 3,074 -0.06(-1.52%)
Mar 22, 2016 3.920 3.990 3.910 3.960 19,348 +0.00(+0.13%)
Mar 21, 2016 4.140 4.140 3.930 3.955 3,847 -0.05(-1.37%)
Mar 18, 2016 4.100 4.100 4.010 4.010 5,505 -0.10(-2.43%)
Mar 17, 2016 4.020 4.110 4.020 4.110 8,011 +0.12(+3.01%)
Mar 16, 2016 3.900 3.990 3.850 3.990 21,506 +0.12(+2.97%)
Mar 15, 2016 3.850 3.900 3.850 3.875 2,482 -0.30(-7.30%)
Mar 14, 2016 4.180 4.230 4.150 4.180 121,146 -0.02(-0.48%)
Mar 11, 2016 4.150 4.200 4.150 4.200 67,301 +0.22(+5.53%)
Mar 10, 2016 4.030 4.060 3.970 3.980 135,519 +0.00(+0.00%)
Mar 09, 2016 4.002 4.090 3.980 3.980 2,424 -0.03(-0.75%)
Mar 08, 2016 3.970 4.140 3.970 4.010 23,753 -0.13(-3.14%)
Mar 07, 2016 4.050 4.160 4.050 4.140 53,537 +0.30(+7.81%)
Mar 04, 2016 3.820 3.900 3.820 3.840 60,250 -0.19(-4.71%)
Mar 03, 2016 3.950 4.050 3.950 4.030 4,566 +0.08(+2.03%)
Mar 02, 2016 3.840 4.000 3.840 3.950 3,573 +0.10(+2.60%)
Mar 01, 2016 3.750 3.910 3.750 3.850 24,020 +0.08(+2.12%)
Feb 29, 2016 3.770 3.800 3.760 3.770 3,163 +0.01(+0.27%)
Feb 26, 2016 3.750 3.770 3.710 3.760 17,699 +0.06(+1.62%)
Feb 25, 2016 3.590 3.700 3.590 3.700 23,012 +0.13(+3.70%)
Feb 24, 2016 3.500 3.580 3.500 3.568 35,288 -0.04(-1.03%)
Feb 23, 2016 3.700 3.700 3.590 3.605 8,065 -0.02(-0.69%)
Feb 22, 2016 3.595 3.630 3.550 3.630 45,892 +0.21(+6.14%)
Feb 19, 2016 3.520 3.520 3.390 3.420 6,025 -0.16(-4.47%)
Feb 18, 2016 3.500 3.620 3.500 3.580 19,136 +0.15(+4.37%)
Feb 17, 2016 3.405 3.430 3.400 3.430 55,981 +0.05(+1.48%)
Feb 16, 2016 3.350 3.440 3.350 3.380 24,713 +0.25(+7.99%)
Feb 12, 2016 3.130 3.130 3.130 0 +0.12(+3.99%)
Feb 11, 2016 3.000 3.060 3.000 3.010 12,153 -0.14(-4.29%)
Feb 10, 2016 3.145 3.150 3.140 3.145 9,642 +0.05(+1.65%)
Feb 09, 2016 3.060 3.170 3.060 3.094 25,853 -0.11(-3.31%)
Feb 08, 2016 3.180 3.200 3.180 3.200 7,839 +0.00(+0.00%)
Feb 05, 2016 3.200 3.230 3.200 3.200 8,219 +0.12(+3.90%)
Feb 04, 2016 3.050 3.090 3.040 3.080 31,963 +0.25(+8.83%)
Feb 03, 2016 2.780 2.830 2.780 2.830 8,575 +0.05(+1.80%)
Feb 02, 2016 2.860 2.860 2.780 2.780 51,463 -0.10(-3.47%)
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.