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 (%)
Jan 31, 2024 3.020 3.040 3.020 3.030 2,735 +0.05(+1.68%)
Jan 30, 2024 3.000 3.000 2.950 2.980 1,796 -0.08(-2.61%)
Jan 29, 2024 3.060 3.070 3.040 3.060 15,407 +0.11(+3.71%)
Jan 26, 2024 2.950 2.975 2.950 2.950 6,808 +0.03(+1.04%)
Jan 24, 2024 2.920 279 +0.10(+3.55%)
Jan 23, 2024 2.790 2.820 2.790 2.820 16,938 +0.08(+2.92%)
Jan 22, 2024 2.730 2.750 2.690 2.740 67,474 +0.10(+3.80%)
Jan 19, 2024 2.640 2.660 2.610 2.640 4,562 +0.07(+2.71%)
Jan 18, 2024 2.560 2.600 2.540 2.570 15,658 -0.03(-1.15%)
Jan 17, 2024 2.590 2.640 2.573 2.600 7,465 -0.14(-5.11%)
Jan 16, 2024 2.780 2.780 2.740 2.740 12,628 -0.24(-8.05%)
Jan 12, 2024 2.990 2.990 2.980 2.980 2,662 +0.00(+0.00%)
Jan 11, 2024 2.900 2.980 2.900 2.980 2,825 -0.02(-0.70%)
Jan 10, 2024 2.920 3.030 2.920 3.001 21,047 +0.40(+15.42%)
Jan 09, 2024 2.620 2.625 2.600 2.600 11,021 +0.15(+5.93%)
Jan 08, 2024 2.435 2.454 2.435 2.454 777 +0.06(+2.70%)
Jan 05, 2024 2.386 2.390 2.370 2.390 11,415 -0.01(-0.42%)
Jan 04, 2024 2.380 2.420 2.380 2.400 2,331 -0.06(-2.44%)
Jan 03, 2024 2.499 2.499 2.420 2.460 798 +0.01(+0.41%)
Jan 02, 2024 2.505 2.505 2.450 2.450 3,701 +0.04(+1.48%)
Dec 29, 2023 2.400 2.440 2.400 2.414 4,989 -0.03(-1.05%)
Dec 28, 2023 2.500 2.500 2.440 2.440 2,076 -0.01(-0.41%)
Dec 27, 2023 2.440 2.490 2.405 2.450 9,968 +0.01(+0.41%)
Dec 26, 2023 2.270 2.455 2.270 2.440 6,277 -0.01(-0.25%)
Dec 22, 2023 2.440 2.460 2.440 2.446 4,085 +0.05(+1.92%)
Dec 21, 2023 2.400 2.400 2.320 2.400 20,549 -0.07(-2.83%)
Dec 20, 2023 2.420 2.500 2.420 2.470 3,955 -0.02(-0.76%)
Dec 19, 2023 2.520 2.520 2.480 2.489 12,596 -0.02(-0.84%)
Dec 18, 2023 2.440 2.520 2.350 2.510 8,294 +0.19(+8.19%)
Dec 15, 2023 2.280 2.385 2.280 2.320 4,504 -0.05(-2.11%)
Dec 14, 2023 2.210 2.370 2.200 2.370 24,509 +0.25(+11.79%)
Dec 13, 2023 2.064 2.140 2.064 2.120 4,430 +0.10(+5.21%)
Dec 12, 2023 2.015 2.015 2.000 2.015 1,127 -0.01(-0.74%)
Dec 11, 2023 2.030 2.030 2.000 2.030 1,543 -0.07(-3.33%)
Dec 08, 2023 2.020 2.150 2.020 2.100 9,243 -0.05(-2.33%)
Dec 07, 2023 2.072 2.150 2.065 2.150 9,838 +0.13(+6.44%)
Dec 06, 2023 2.000 2.040 2.000 2.020 9,417 +0.07(+3.59%)
Dec 05, 2023 1.920 1.950 1.920 1.950 698 +0.03(+1.56%)
Dec 04, 2023 1.870 1.960 1.870 1.920 5,609 -0.04(-2.01%)
Dec 01, 2023 1.760 1.959 1.760 1.959 4,824 +0.06(+3.13%)
Nov 30, 2023 1.980 1.980 1.900 1.900 2,120 -0.03(-1.55%)
Nov 29, 2023 1.976 1.976 1.930 1.930 1,845 -0.01(-0.52%)
Nov 28, 2023 1.810 2.000 1.810 1.940 7,564 +0.05(+2.92%)
Nov 27, 2023 1.860 1.915 1.860 1.885 5,056 +0.00(+0.00%)
Nov 24, 2023 1.910 1.910 1.885 1.885 1,656 -0.01(-0.79%)
Nov 22, 2023 1.895 1.910 1.890 1.900 4,435 +0.01(+0.50%)
Nov 21, 2023 1.900 1.900 1.890 1.891 5,692 +0.01(+0.77%)
Nov 20, 2023 1.905 1.905 1.860 1.876 9,582 +0.01(+0.32%)
Nov 17, 2023 1.910 1.916 1.860 1.870 8,624 -0.04(-2.09%)
Nov 16, 2023 1.945 1.945 1.910 1.910 2,035 +0.00(+0.00%)
Nov 15, 2023 1.990 1.990 1.910 1.910 13,248 +0.01(+0.53%)
Nov 14, 2023 1.890 1.900 1.890 1.900 977 +0.04(+2.15%)
Nov 13, 2023 1.892 1.914 1.860 1.860 9,880 +0.00(+0.00%)
Nov 10, 2023 1.900 1.910 1.860 1.860 7,576 -0.08(-4.12%)
Nov 09, 2023 1.980 1.980 1.940 1.940 11,326 -0.05(-2.51%)
Nov 08, 2023 2.030 2.030 1.990 1.990 5,326 -0.07(-3.40%)
Nov 07, 2023 1.960 2.060 1.960 2.060 2,786 +0.01(+0.49%)
Nov 06, 2023 2.140 2.140 2.050 2.050 8,948 -0.01(-0.49%)
Nov 03, 2023 2.080 2.150 1.960 2.060 5,304 +0.02(+1.23%)
Nov 02, 2023 1.990 2.050 1.990 2.035 5,727 +0.03(+1.24%)
Nov 01, 2023 1.900 2.010 1.900 2.010 951 +0.03(+1.52%)
Oct 31, 2023 2.025 2.025 1.980 1.980 1,899 -0.02(-1.00%)
Oct 30, 2023 2.050 2.090 2.000 2.000 20,337 -0.04(-1.96%)
Oct 27, 2023 1.930 2.060 1.930 2.040 54,347 +0.14(+7.37%)
Oct 26, 2023 1.820 1.920 1.820 1.900 16,272 +0.03(+1.79%)
Oct 25, 2023 1.880 1.880 1.851 1.867 2,725 -0.00(-0.19%)
Oct 24, 2023 1.900 1.920 1.870 1.870 11,470 -0.05(-2.60%)
Oct 23, 2023 1.950 2.014 1.920 1.920 11,111 -0.07(-3.52%)
Oct 20, 2023 2.050 2.100 1.980 1.990 23,025 -0.21(-9.55%)
Oct 19, 2023 2.300 2.320 2.200 2.200 6,433 -0.13(-5.58%)
Oct 18, 2023 2.400 2.400 2.330 2.330 13,993 -0.06(-2.67%)
Oct 17, 2023 2.290 2.394 2.290 2.394 670 -0.06(-2.48%)
Oct 16, 2023 2.580 2.455 2.432 2.455 3,723 +0.18(+7.68%)
Oct 13, 2023 2.450 2.450 2.280 2.280 10,828 -0.07(-2.98%)
Oct 12, 2023 2.450 2.485 2.350 2.350 3,981 -0.11(-4.47%)
Oct 11, 2023 2.465 2.530 2.460 2.460 2,162 -0.02(-0.81%)
Oct 10, 2023 2.420 2.490 2.420 2.480 3,068 +0.15(+6.44%)
Oct 09, 2023 2.330 2.330 2.330 2.330 439 +0.00(+0.22%)
Oct 06, 2023 2.390 2.390 2.273 2.325 476 +0.05(+1.97%)
Oct 05, 2023 2.300 2.310 2.280 2.280 136,611 -0.09(-3.80%)
Oct 04, 2023 2.240 2.370 2.240 2.370 12,713 +0.10(+4.41%)
Oct 03, 2023 2.300 2.310 2.260 2.270 23,623 -0.05(-2.16%)
Oct 02, 2023 2.360 2.400 2.320 2.320 11,719 -0.06(-2.73%)
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%)
Jul 03, 2023 3.640 0 -0.02(-0.55%)
Jun 30, 2023 3.660 3.660 3.660 3.660 679 +0.06(+1.58%)
Jun 29, 2023 3.603 3.603 3.603 3.603 1,018 +0.01(+0.36%)
Jun 28, 2023 3.520 3.600 3.520 3.590 10,877 +0.08(+2.28%)
Jun 27, 2023 3.520 3.520 3.510 3.510 716 -0.01(-0.28%)
Jun 26, 2023 3.565 3.565 3.520 3.520 1,880 -0.13(-3.55%)
Jun 23, 2023 3.540 3.650 3.510 3.650 1,313 -0.15(-3.91%)
Jun 22, 2023 3.620 3.798 3.620 3.798 1,259 -0.02(-0.57%)
Jun 20, 2023 3.820 0 -0.03(-0.65%)
Jun 16, 2023 3.730 3.845 3.730 3.845 448 +0.15(+3.92%)
Jun 15, 2023 3.817 3.817 3.700 3.700 1,579 +0.01(+0.27%)
Jun 14, 2023 3.780 3.780 3.690 3.690 1,272 -0.09(-2.38%)
Jun 12, 2023 3.780 76 +0.14(+3.85%)
Jun 09, 2023 3.765 3.765 3.640 3.640 1,025 -0.02(-0.55%)
Jun 08, 2023 3.730 3.765 3.660 3.660 5,612 -0.08(-2.08%)
Jun 07, 2023 3.907 3.907 3.738 3.738 539 -0.02(-0.46%)
Jun 06, 2023 3.755 3.755 3.755 3.755 325 -0.04(-1.18%)
Jun 05, 2023 3.800 3.850 3.790 3.800 1,807 +0.18(+4.97%)
Jun 01, 2023 3.620 167 -0.18(-4.74%)
May 31, 2023 3.740 3.800 3.620 3.800 3,808 +0.13(+3.68%)
May 30, 2023 3.700 3.728 3.665 3.665 1,826 +0.03(+0.77%)
May 25, 2023 3.637 46 +0.11(+3.03%)
May 24, 2023 3.710 3.710 3.530 3.530 1,541 -0.15(-4.08%)
May 23, 2023 3.700 3.700 3.680 3.680 3,010 -0.15(-3.92%)
May 19, 2023 3.830 104 +0.09(+2.41%)
May 18, 2023 3.750 3.760 3.737 3.740 6,090 -0.06(-1.60%)
May 17, 2023 3.610 3.801 3.610 3.801 1,189 +0.02(+0.56%)
May 16, 2023 3.780 3.870 3.780 3.780 5,724 -0.09(-2.33%)
May 15, 2023 3.771 3.870 3.771 3.870 995 +0.05(+1.31%)
May 12, 2023 3.840 3.840 3.820 3.820 6,963 -0.12(-3.05%)
May 11, 2023 4.030 4.030 3.940 3.940 351 +0.00(+0.00%)
May 10, 2023 4.045 4.045 3.930 3.940 2,013 -0.04(-1.01%)
May 09, 2023 4.150 4.150 3.980 3.980 1,007 -0.16(-3.92%)
May 08, 2023 4.143 4.143 4.000 4.143 561 +0.13(+3.30%)
May 05, 2023 4.020 4.060 3.920 4.010 4,197 +0.14(+3.62%)
May 04, 2023 3.978 4.030 3.870 3.870 542 -0.20(-4.91%)
May 02, 2023 4.070 109 -0.09(-2.16%)
May 01, 2023 4.055 4.167 4.040 4.160 2,525 +0.13(+3.23%)
Apr 28, 2023 4.030 4.030 4.030 4.030 270 +0.07(+1.77%)
Apr 27, 2023 3.950 4.050 3.950 3.960 2,528 +0.04(+1.02%)
Apr 26, 2023 3.921 3.921 3.910 3.920 3,155 -0.13(-3.21%)
Apr 24, 2023 4.050 8 +0.08(+2.02%)
Apr 21, 2023 3.970 3.970 3.970 3.970 2,001 -0.03(-0.75%)
Apr 20, 2023 4.000 4.000 4.000 4.000 203 -0.19(-4.53%)
Apr 18, 2023 4.190 53 -0.03(-0.71%)
Apr 14, 2023 4.220 195 -0.03(-0.71%)
Apr 13, 2023 4.250 4.250 4.150 4.250 2,506 +0.12(+2.92%)
Apr 12, 2023 4.130 4.130 4.130 4.130 509 +0.04(+1.09%)
Apr 11, 2023 3.930 4.085 3.930 4.085 314 +0.23(+5.83%)
Apr 10, 2023 3.800 3.860 3.800 3.860 3,244 +0.05(+1.31%)
Apr 06, 2023 3.850 3.890 3.810 3.810 11,611 -0.08(-2.06%)
Apr 05, 2023 3.890 3.890 3.890 3.890 502 -0.03(-0.77%)
Apr 04, 2023 3.910 3.930 3.870 3.920 13,540 -0.02(-0.63%)
Apr 03, 2023 3.945 3.945 3.945 3.945 386 -0.01(-0.13%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
Mar 01, 2023 4.090 4.160 4.090 4.160 738 +0.10(+2.46%)
Feb 28, 2023 4.050 4.060 4.050 4.060 477 +0.06(+1.50%)
Feb 27, 2023 4.020 4.020 4.000 4.000 26,993 -0.02(-0.50%)
Feb 24, 2023 4.045 4.045 4.020 4.020 948 -0.07(-1.71%)
Feb 23, 2023 4.150 4.170 4.090 4.090 1,737 -0.13(-3.08%)
Feb 22, 2023 4.100 4.220 4.100 4.220 1,263 +0.04(+0.96%)
Feb 21, 2023 4.220 4.250 4.150 4.180 15,764 +0.01(+0.24%)
Feb 17, 2023 4.150 4.170 4.150 4.170 2,519 -0.01(-0.24%)
Feb 16, 2023 4.120 4.200 4.120 4.180 10,739 -0.10(-2.39%)
Feb 15, 2023 4.360 4.360 4.202 4.282 1,724 -0.08(-1.88%)
Feb 14, 2023 4.260 4.370 4.260 4.364 37,280 +0.06(+1.38%)
Feb 13, 2023 4.420 4.420 4.280 4.305 10,589 -0.12(-2.60%)
Feb 10, 2023 4.385 4.444 4.385 4.420 2,297 -0.25(-5.25%)
Feb 09, 2023 4.665 4.665 4.665 4.665 127 -0.03(-0.53%)
Feb 08, 2023 4.610 4.690 4.610 4.690 965 +0.00(+0.00%)
Feb 07, 2023 4.690 4.690 4.690 4.690 254 +0.00(+0.06%)
Feb 06, 2023 4.700 4.700 4.680 4.687 10,698 -0.04(-0.91%)
Feb 03, 2023 4.730 4.730 4.690 4.730 531 +0.05(+1.07%)
Feb 02, 2023 4.650 4.680 4.650 4.680 757 +0.06(+1.28%)
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.