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 (%)
Sep 29, 2023 2.440 2.440 2.385 2.385 30,425 -0.03(-1.04%)
Sep 28, 2023 2.460 2.460 2.400 2.410 129,936 -0.01(-0.41%)
Sep 27, 2023 2.485 2.485 2.410 2.420 9,651 -0.07(-2.65%)
Sep 26, 2023 2.500 2.550 2.480 2.486 42,829 -0.08(-3.27%)
Sep 25, 2023 2.537 2.570 2.570 2.570 4,160 +0.01(+0.39%)
Sep 22, 2023 2.560 2.560 2.560 2.560 1,604 -0.02(-0.97%)
Sep 21, 2023 2.600 2.620 2.585 2.585 6,498 +0.00(+0.19%)
Sep 20, 2023 2.581 2.607 2.580 2.580 876 +0.03(+1.18%)
Sep 19, 2023 2.665 2.665 2.550 2.550 5,955 -0.03(-1.16%)
Sep 18, 2023 2.648 2.685 2.580 2.580 1,865 -0.10(-3.73%)
Sep 15, 2023 2.665 2.680 2.520 2.680 4,889 +0.07(+2.68%)
Sep 14, 2023 2.725 2.725 2.530 2.610 6,990 -0.02(-0.76%)
Sep 13, 2023 2.630 2.630 2.630 2.630 513 +0.01(+0.40%)
Sep 12, 2023 2.510 2.695 2.510 2.619 1,776 -0.06(-2.26%)
Sep 11, 2023 2.680 2.680 2.680 2.680 1,280 +0.10(+3.88%)
Sep 08, 2023 2.580 2.650 2.580 2.580 1,415 -0.07(-2.64%)
Sep 07, 2023 2.700 2.705 2.650 2.650 4,226 -0.08(-2.75%)
Sep 06, 2023 2.780 2.780 2.700 2.725 1,637 -0.05(-1.98%)
Sep 05, 2023 2.780 2.910 2.780 2.780 13,896 -0.04(-1.42%)
Sep 01, 2023 2.640 2.840 2.640 2.820 1,960 +0.00(+0.00%)
Aug 31, 2023 2.850 2.850 2.750 2.820 12,364 +0.08(+2.77%)
Aug 30, 2023 2.800 2.800 2.700 2.744 4,616 -0.03(-1.11%)
Aug 29, 2023 2.790 2.790 2.744 2.775 7,608 -0.06(-2.29%)
Aug 28, 2023 2.900 2.900 2.760 2.840 22,250 -0.10(-3.40%)
Aug 25, 2023 2.910 2.950 2.900 2.940 13,316 +0.08(+2.80%)
Aug 24, 2023 2.894 2.940 2.860 2.860 31,632 -0.18(-5.92%)
Aug 23, 2023 3.090 3.100 3.010 3.040 30,040 -0.10(-3.18%)
Aug 22, 2023 3.290 3.290 3.120 3.140 16,621 -0.27(-7.92%)
Aug 21, 2023 3.469 3.469 3.410 3.410 6,901 -0.05(-1.45%)
Aug 18, 2023 3.580 3.580 3.450 3.460 5,442 -0.02(-0.57%)
Aug 17, 2023 3.450 3.485 3.450 3.480 1,503 +0.04(+1.02%)
Aug 16, 2023 3.470 3.470 3.431 3.445 5,253 -0.03(-0.72%)
Aug 15, 2023 3.575 3.575 3.470 3.470 3,127 -0.04(-1.14%)
Aug 14, 2023 3.500 3.550 3.470 3.510 4,776 -0.12(-3.32%)
Aug 11, 2023 3.631 3.631 3.631 3.631 529 +0.04(+1.13%)
Aug 10, 2023 3.590 3.600 3.590 3.590 1,660 +0.04(+1.13%)
Aug 09, 2023 3.640 3.738 3.550 3.550 2,337 -0.03(-0.70%)
Aug 08, 2023 3.590 3.590 3.575 3.575 1,760 -0.01(-0.42%)
Aug 03, 2023 3.590 26 -0.06(-1.64%)
Aug 02, 2023 3.700 3.700 3.650 3.650 416 -0.05(-1.36%)
Aug 01, 2023 3.755 3.755 3.700 3.700 6,399 -0.01(-0.27%)
Jul 31, 2023 3.710 3.710 3.710 3.710 1,022 +0.00(+0.00%)
Jul 27, 2023 3.710 68 -0.05(-1.33%)
Jul 26, 2023 3.760 3.760 3.760 3.760 356 -0.03(-0.79%)
Jul 25, 2023 3.790 3.790 3.790 3.790 701 -0.01(-0.26%)
Jul 24, 2023 3.800 3.800 3.800 3.800 114 +0.10(+2.84%)
Jul 21, 2023 3.695 3.695 3.695 3.695 349 -0.02(-0.51%)
Jul 20, 2023 3.750 3.750 3.700 3.714 1,316 -0.06(-1.49%)
Jul 19, 2023 3.770 3.770 3.770 3.770 4,327 -0.09(-2.33%)
Jul 17, 2023 3.860 1 -0.11(-2.77%)
Jul 14, 2023 3.970 3.970 3.950 3.970 2,693 +0.18(+4.75%)
Jul 12, 2023 3.790 3 +0.22(+6.16%)
Jul 11, 2023 3.530 3.680 3.530 3.570 1,569 +0.06(+1.71%)
Jul 10, 2023 3.585 3.585 3.510 3.510 721 -0.08(-2.09%)
Jul 07, 2023 3.585 3.585 3.585 3.585 242 +0.08(+2.43%)
Jul 06, 2023 3.480 3.550 3.480 3.500 5,343 -0.14(-3.85%)
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.