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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Jul 31, 2019 6.530 6.530 6.370 6.420 4,876 -0.03(-0.47%)
Jul 30, 2019 6.480 6.500 6.380 6.450 9,147 -0.08(-1.23%)
Jul 29, 2019 6.500 6.530 6.500 6.530 9,872 +0.06(+0.85%)
Jul 26, 2019 6.495 6.500 6.460 6.475 1,800 +0.02(+0.39%)
Jul 25, 2019 6.430 6.490 6.430 6.450 5,098 -0.11(-1.68%)
Jul 24, 2019 6.495 6.560 6.430 6.560 8,164 +0.11(+1.71%)
Jul 23, 2019 6.480 6.480 6.430 6.450 9,192 -0.04(-0.62%)
Jul 22, 2019 6.535 6.550 6.390 6.490 20,228 +0.17(+2.61%)
Jul 19, 2019 6.210 6.390 6.210 6.325 7,200 +0.15(+2.40%)
Jul 18, 2019 6.150 6.210 6.150 6.177 36,405 +0.02(+0.28%)
Jul 17, 2019 6.060 6.170 6.060 6.160 31,401 +0.00(+0.00%)
Jul 16, 2019 6.210 6.330 6.140 6.160 45,419 -0.18(-2.84%)
Jul 15, 2019 6.380 6.400 6.340 6.340 16,983 -0.06(-0.94%)
Jul 12, 2019 6.406 6.430 6.320 6.400 13,600 +0.01(+0.16%)
Jul 11, 2019 6.450 6.500 6.390 6.390 11,490 -0.01(-0.16%)
Jul 10, 2019 6.530 6.530 6.330 6.400 10,712 +0.04(+0.63%)
Jul 09, 2019 6.410 6.490 6.320 6.360 55,358 -0.22(-3.40%)
Jul 08, 2019 6.600 6.600 6.584 6.584 1,435 +0.05(+0.83%)
Jul 05, 2019 6.600 6.610 6.510 6.530 9,300 -0.19(-2.83%)
Jul 03, 2019 6.700 6.768 6.700 6.720 4,000 +0.08(+1.20%)
Jul 02, 2019 6.670 6.750 6.590 6.640 5,706 +0.05(+0.84%)
Jul 01, 2019 6.635 6.635 6.570 6.585 9,475 +0.07(+1.00%)
Jun 28, 2019 6.460 6.600 6.460 6.520 3,300 -0.12(-1.88%)
Jun 27, 2019 6.610 6.690 6.600 6.645 7,799 -0.10(-1.42%)
Jun 26, 2019 6.775 6.820 6.740 6.740 2,591 +0.04(+0.60%)
Jun 25, 2019 6.660 6.780 6.660 6.700 15,627 -0.03(-0.45%)
Jun 24, 2019 6.610 6.730 6.610 6.730 10,978 +0.13(+1.97%)
Jun 21, 2019 6.600 6.600 6.460 6.600 9,100 -0.15(-2.22%)
Jun 20, 2019 6.790 6.790 6.730 6.750 1,913 +0.01(+0.22%)
Jun 19, 2019 6.780 6.780 6.720 6.735 5,646 +0.05(+0.75%)
Jun 18, 2019 6.580 6.730 6.580 6.685 34,479 +0.11(+1.67%)
Jun 17, 2019 6.470 6.622 6.470 6.575 8,881 -0.04(-0.53%)
Jun 14, 2019 6.810 6.810 6.610 6.610 14,400 -0.04(-0.60%)
Jun 13, 2019 6.710 6.720 6.620 6.650 14,735 -0.06(-0.89%)
Jun 12, 2019 6.720 6.730 6.670 6.710 55,482 -0.05(-0.74%)
Jun 11, 2019 6.790 6.840 6.680 6.760 82,287 -0.03(-0.44%)
Jun 10, 2019 6.800 6.830 6.760 6.790 8,741 +0.03(+0.44%)
Jun 07, 2019 6.700 6.770 6.700 6.760 15,300 +0.09(+1.35%)
Jun 06, 2019 6.650 6.700 6.645 6.670 3,486 +0.03(+0.45%)
Jun 05, 2019 6.570 6.690 6.570 6.640 12,035 -0.07(-1.04%)
Jun 04, 2019 6.639 6.770 6.639 6.710 25,391 +0.10(+1.51%)
Jun 03, 2019 6.576 6.630 6.570 6.610 15,823 +0.04(+0.69%)
May 31, 2019 6.555 6.575 6.555 6.565 36,000 +0.04(+0.54%)
May 30, 2019 6.580 6.580 6.530 6.530 20,418 -0.05(-0.84%)
May 29, 2019 6.610 6.670 6.550 6.585 41,654 -0.07(-1.05%)
May 28, 2019 6.630 6.690 6.630 6.655 13,057 +0.04(+0.60%)
May 24, 2019 6.510 6.630 6.510 6.615 7,500 -0.08(-1.27%)
May 23, 2019 6.770 6.770 6.690 6.700 8,806 +0.08(+1.21%)
May 22, 2019 6.540 6.650 6.540 6.620 4,540 +0.11(+1.69%)
May 21, 2019 6.650 6.650 6.510 6.510 10,476 -0.13(-1.96%)
May 20, 2019 6.610 6.640 6.610 6.640 2,282 +0.15(+2.31%)
May 17, 2019 6.580 6.670 6.490 6.490 11,900 -0.18(-2.70%)
May 16, 2019 6.630 6.775 6.630 6.670 11,117 +0.16(+2.46%)
May 15, 2019 6.420 6.545 6.420 6.510 116,685 +0.05(+0.77%)
May 14, 2019 6.420 6.480 6.360 6.460 50,383 +0.13(+2.01%)
May 13, 2019 6.390 6.390 6.260 6.333 10,671 +0.04(+0.68%)
May 10, 2019 6.410 6.410 6.200 6.290 12,900 +0.19(+3.11%)
May 09, 2019 6.000 6.170 6.000 6.100 18,454 -0.08(-1.29%)
May 08, 2019 6.230 6.260 6.140 6.180 101,034 +0.10(+1.64%)
May 07, 2019 6.090 6.100 6.050 6.080 7,884 -0.01(-0.16%)
May 06, 2019 6.160 6.160 6.060 6.090 23,945 -0.25(-4.02%)
May 03, 2019 6.140 6.420 6.140 6.345 7,700 +0.21(+3.35%)
May 02, 2019 6.290 6.290 6.130 6.139 18,536 -0.09(-1.45%)
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.