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

Alumina Ltd ADR (OP: AWCMY )

4.640 -0.200 (-4.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 30, 2015 5.890 6.000 5.890 5.950 48,329 -0.13(-2.14%)
Jan 29, 2015 5.970 6.080 5.940 6.080 34,640 +0.17(+2.88%)
Jan 28, 2015 6.020 6.050 5.910 5.910 122,209 +0.10(+1.72%)
Jan 27, 2015 5.800 5.850 5.800 5.810 52,980 -0.16(-2.60%)
Jan 26, 2015 5.970 5.970 5.940 5.965 74,210 -0.03(-0.50%)
Jan 23, 2015 6.040 6.040 5.964 5.995 45,612 -0.09(-1.56%)
Jan 22, 2015 6.000 6.100 6.000 6.090 269,768 +0.12(+2.01%)
Jan 21, 2015 6.060 6.150 5.930 5.970 1,201,345 +0.06(+1.02%)
Jan 20, 2015 6.030 6.030 5.867 5.910 135,262 +0.13(+2.25%)
Jan 16, 2015 5.780 5.780 5.780 0 -0.13(-2.20%)
Jan 15, 2015 5.915 5.940 5.883 5.910 46,856 -0.38(-5.97%)
Jan 14, 2015 6.290 6.300 6.240 6.285 66,424 +0.00(+0.00%)
Jan 13, 2015 6.285 193,299 +0.24(+3.97%)
Jan 12, 2015 6.050 6.090 6.015 6.045 83,142 -0.04(-0.66%)
Jan 09, 2015 6.080 6.085 6.025 6.085 20,798 +0.01(+0.16%)
Jan 08, 2015 5.970 6.080 5.970 6.075 177,895 +0.27(+4.56%)
Jan 07, 2015 5.772 5.810 5.770 5.810 46,929 +0.05(+0.96%)
Jan 06, 2015 5.770 5.803 5.730 5.755 168,640 -0.01(-0.26%)
Jan 05, 2015 5.808 5.885 5.750 5.770 53,243 -0.04(-0.69%)
Jan 02, 2015 5.800 5.830 5.790 5.810 9,656 +0.00(+0.00%)
Dec 31, 2014 5.810 5.810 5.810 0 +0.00(+0.00%)
Dec 30, 2014 5.760 5.850 5.760 5.810 29,406 -0.08(-1.44%)
Dec 29, 2014 5.950 5.950 5.880 5.895 222,114 +0.03(+0.60%)
Dec 26, 2014 5.724 5.910 5.720 5.860 23,670 +0.05(+0.86%)
Dec 24, 2014 5.810 5.810 5.810 0 -0.12(-2.02%)
Dec 23, 2014 5.894 5.980 5.890 5.930 105,253 -0.05(-0.84%)
Dec 22, 2014 5.880 6.030 5.880 5.980 91,361 +0.02(+0.34%)
Dec 19, 2014 5.790 5.970 5.790 5.960 82,615 +0.35(+6.24%)
Dec 18, 2014 5.580 5.610 5.560 5.610 24,483 +0.14(+2.55%)
Dec 17, 2014 5.365 5.560 5.365 5.471 75,252 +0.09(+1.59%)
Dec 16, 2014 5.475 5.385 91,613 +0.02(+0.37%)
Dec 15, 2014 5.400 5.430 5.310 5.365 68,020 -0.04(-0.65%)
Dec 12, 2014 5.500 5.500 5.370 5.400 131,079 -0.13(-2.44%)
Dec 11, 2014 5.600 5.600 5.497 5.535 113,699 -0.12(-2.12%)
Dec 10, 2014 5.740 5.740 5.630 5.655 88,554 -0.12(-2.16%)
Dec 09, 2014 5.805 5.816 5.724 5.780 109,585 -0.08(-1.28%)
Dec 08, 2014 5.835 5.910 5.835 5.855 62,545 +0.03(+0.43%)
Dec 05, 2014 5.880 5.890 5.830 5.830 173,138 -0.08(-1.35%)
Dec 04, 2014 5.910 5.930 5.900 5.910 353,019 -0.07(-1.17%)
Dec 03, 2014 5.705 6.000 5.690 5.980 827,043 +0.34(+6.03%)
Dec 02, 2014 5.600 5.650 5.600 5.640 17,593 +0.14(+2.55%)
Dec 01, 2014 5.520 5.590 5.500 5.500 30,258 -0.15(-2.65%)
Nov 28, 2014 5.730 5.730 5.625 5.650 8,883 -0.10(-1.70%)
Nov 26, 2014 5.748 5.748 5.748 0 +0.04(+0.67%)
Nov 25, 2014 5.660 5.730 5.660 5.710 50,953 -0.16(-2.64%)
Nov 24, 2014 5.840 5.870 5.840 5.865 23,997 -0.19(-3.22%)
Nov 21, 2014 5.974 6.060 5.974 6.060 70,376 +0.42(+7.45%)
Nov 20, 2014 5.575 5.640 5.550 5.640 233,323 -0.20(-3.42%)
Nov 19, 2014 5.800 5.840 5.790 5.840 9,102 -0.09(-1.52%)
Nov 18, 2014 6.100 6.100 5.930 5.930 12,322 -0.02(-0.34%)
Nov 17, 2014 5.950 5.920 5.950 22,169 -0.01(-0.17%)
Nov 14, 2014 5.915 6.010 5.900 5.960 42,192 +0.07(+1.19%)
Nov 13, 2014 5.830 5.930 5.830 5.890 20,399 -0.08(-1.34%)
Nov 12, 2014 5.962 5.990 5.960 5.970 5,660 -0.12(-1.97%)
Nov 11, 2014 6.010 6.100 6.010 6.090 28,923 +0.08(+1.33%)
Nov 10, 2014 6.002 6.050 6.002 6.010 211,271 +0.00(+0.08%)
Nov 07, 2014 5.990 6.030 5.980 6.005 675,992 +0.21(+3.53%)
Nov 06, 2014 5.782 5.840 5.780 5.800 608,485 +0.12(+2.20%)
Nov 05, 2014 5.640 5.700 5.640 5.675 133,804 +0.01(+0.18%)
Nov 04, 2014 5.590 5.665 5.590 5.665 18,773 -0.01(-0.18%)
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.