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 (%)
May 17, 2024 4.490 4.522 4.400 4.450 8,343 -0.00(-0.11%)
May 16, 2024 4.450 4.455 4.450 4.455 1,625 +0.01(+0.34%)
May 15, 2024 4.430 4.440 4.331 4.440 2,342 -0.05(-1.11%)
May 14, 2024 4.440 4.500 4.400 4.490 5,638 +0.12(+2.75%)
May 13, 2024 4.220 4.370 4.220 4.370 112,352 +0.25(+6.07%)
May 10, 2024 4.160 4.160 4.120 4.120 4,286 -0.01(-0.24%)
May 09, 2024 3.990 4.190 3.990 4.130 991 +0.07(+1.72%)
May 08, 2024 4.240 4.240 4.060 4.060 5,853 -0.12(-2.87%)
May 07, 2024 4.180 4.180 4.180 4.180 1,004 -0.05(-1.08%)
May 06, 2024 4.180 4.226 4.162 4.226 8,689 +0.17(+4.08%)
May 03, 2024 4.060 4.065 4.050 4.060 7,032 +0.08(+2.01%)
May 02, 2024 3.900 4.000 3.900 3.980 30,657 +0.02(+0.51%)
May 01, 2024 4.010 4.050 3.850 3.960 17,125 -0.06(-1.59%)
Apr 30, 2024 4.150 4.170 4.024 4.024 86,112 -0.18(-4.19%)
Apr 29, 2024 4.100 4.220 4.041 4.200 46,019 +0.19(+4.74%)
Apr 26, 2024 3.970 4.060 3.970 4.010 19,637 +0.09(+2.19%)
Apr 25, 2024 3.970 3.970 3.900 3.924 3,091 -0.06(-1.41%)
Apr 24, 2024 3.870 4.049 3.870 3.980 3,503 -0.03(-0.87%)
Apr 23, 2024 4.010 4.040 3.940 4.015 35,376 +0.04(+1.13%)
Apr 22, 2024 4.000 4.000 3.940 3.970 17,467 +0.09(+2.32%)
Apr 19, 2024 3.910 3.970 3.860 3.880 14,583 -0.09(-2.27%)
Apr 18, 2024 3.880 3.970 3.870 3.970 7,133 +0.04(+1.02%)
Apr 17, 2024 3.720 3.965 3.720 3.930 10,119 -0.02(-0.51%)
Apr 16, 2024 4.150 4.150 3.900 3.950 3,340 -0.07(-1.64%)
Apr 15, 2024 3.940 4.066 3.940 4.016 13,273 +0.22(+5.68%)
Apr 12, 2024 3.950 3.970 3.800 3.800 7,863 -0.09(-2.31%)
Apr 11, 2024 3.840 3.890 3.800 3.890 3,309 +0.05(+1.22%)
Apr 10, 2024 3.960 3.960 3.820 3.843 2,702 -0.08(-1.96%)
Apr 09, 2024 3.984 3.984 3.920 3.920 4,301 +0.07(+1.82%)
Apr 08, 2024 4.000 4.000 3.830 3.850 4,891 -0.09(-2.41%)
Apr 05, 2024 3.945 3.945 3.945 3.945 286 -0.06(-1.38%)
Apr 04, 2024 4.000 4.060 3.950 4.000 71,190 +0.05(+1.27%)
Apr 03, 2024 3.890 3.950 3.840 3.950 36,686 +0.16(+4.22%)
Apr 02, 2024 3.760 3.900 3.760 3.790 2,668 +0.10(+2.71%)
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.