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 31, 2020 5.770 5.825 5.670 5.670 52,600 -0.18(-3.04%)
Jan 30, 2020 5.900 5.900 5.780 5.848 32,182 -0.08(-1.39%)
Jan 29, 2020 5.895 5.980 5.895 5.930 73,856 -0.07(-1.17%)
Jan 28, 2020 5.890 6.050 5.890 6.000 34,469 +0.03(+0.50%)
Jan 27, 2020 6.011 6.020 5.970 5.970 15,258 -0.13(-2.13%)
Jan 24, 2020 6.290 6.290 6.070 6.100 7,000 -0.19(-3.02%)
Jan 23, 2020 6.520 6.520 6.220 6.290 21,359 -0.02(-0.32%)
Jan 22, 2020 6.260 6.340 6.260 6.310 7,990 +0.00(+0.00%)
Jan 21, 2020 6.260 6.360 6.260 6.310 7,411 +0.07(+1.15%)
Jan 17, 2020 6.480 6.480 6.220 6.238 4,500 +0.11(+1.76%)
Jan 16, 2020 6.180 6.320 6.100 6.130 32,491 -0.19(-3.01%)
Jan 15, 2020 6.470 6.470 6.180 6.320 9,479 -0.10(-1.63%)
Jan 14, 2020 6.300 6.425 6.300 6.425 2,258 +0.12(+1.82%)
Jan 13, 2020 6.211 6.310 6.211 6.310 7,453 +0.03(+0.45%)
Jan 10, 2020 6.350 6.350 6.280 6.282 16,300 -0.04(-0.60%)
Jan 09, 2020 6.190 6.350 6.190 6.320 8,692 -0.03(-0.47%)
Jan 08, 2020 6.140 6.400 6.140 6.350 9,896 -0.01(-0.16%)
Jan 07, 2020 6.360 6.490 6.340 6.360 23,756 +0.04(+0.55%)
Jan 06, 2020 6.355 6.360 6.210 6.325 7,777 -0.04(-0.55%)
Jan 03, 2020 6.420 6.490 6.358 6.360 10,000 -0.14(-2.15%)
Jan 02, 2020 6.388 6.500 6.310 6.500 14,737 +0.09(+1.40%)
Dec 31, 2019 6.310 6.490 6.310 6.410 11,700 -0.08(-1.23%)
Dec 30, 2019 6.505 6.505 6.430 6.490 13,732 -0.02(-0.31%)
Dec 27, 2019 6.520 6.570 6.470 6.510 17,300 -0.06(-0.91%)
Dec 26, 2019 6.410 6.570 6.410 6.570 34,195 +0.02(+0.31%)
Dec 24, 2019 6.540 6.550 6.500 6.550 4,700 +0.04(+0.61%)
Dec 23, 2019 6.560 6.603 6.360 6.510 12,545 -0.09(-1.36%)
Dec 20, 2019 6.450 6.750 6.450 6.600 14,200 +0.11(+1.77%)
Dec 19, 2019 6.320 6.598 6.320 6.485 11,040 -0.01(-0.23%)
Dec 18, 2019 6.461 6.540 6.440 6.500 8,510 -0.04(-0.54%)
Dec 17, 2019 6.570 6.570 6.500 6.535 9,623 -0.16(-2.39%)
Dec 16, 2019 6.665 6.720 6.665 6.695 7,014 +0.11(+1.67%)
Dec 13, 2019 6.500 6.640 6.500 6.585 11,700 +0.17(+2.73%)
Dec 12, 2019 6.300 6.410 6.230 6.410 21,061 +0.14(+2.23%)
Dec 11, 2019 6.120 6.300 6.120 6.270 16,566 +0.09(+1.46%)
Dec 10, 2019 6.040 6.280 6.040 6.180 17,346 -0.04(-0.56%)
Dec 09, 2019 6.170 6.260 6.161 6.215 16,462 +0.08(+1.22%)
Dec 06, 2019 6.130 6.150 6.010 6.140 15,600 +0.02(+0.33%)
Dec 05, 2019 5.970 6.230 5.970 6.120 36,261 -0.11(-1.77%)
Dec 04, 2019 6.220 6.280 6.160 6.230 62,558 -0.05(-0.80%)
Dec 03, 2019 6.160 6.280 6.160 6.280 47,760 +0.03(+0.48%)
Dec 02, 2019 6.550 6.550 6.230 6.250 13,992 -0.07(-1.11%)
Nov 29, 2019 6.320 6.320 6.230 6.320 4,400 +0.00(+0.08%)
Nov 27, 2019 6.170 6.360 6.170 6.315 8,300 +0.00(+0.00%)
Nov 26, 2019 6.440 6.440 6.270 6.315 58,317 -0.27(-4.17%)
Nov 25, 2019 6.440 6.590 6.440 6.590 11,510 +0.14(+2.17%)
Nov 22, 2019 6.510 6.620 6.450 6.450 8,100 -0.05(-0.77%)
Nov 21, 2019 6.240 6.530 6.240 6.500 18,768 -0.09(-1.44%)
Nov 20, 2019 6.600 6.630 6.540 6.595 10,831 -0.12(-1.74%)
Nov 19, 2019 6.600 6.730 6.600 6.712 26,407 -0.03(-0.42%)
Nov 18, 2019 6.715 6.750 6.710 6.740 3,880 +0.03(+0.45%)
Nov 15, 2019 6.710 6.750 6.710 6.710 14,000 +0.05(+0.75%)
Nov 14, 2019 6.665 6.740 6.660 6.660 11,958 -0.01(-0.15%)
Nov 13, 2019 6.660 6.740 6.600 6.670 20,391 -0.01(-0.15%)
Nov 12, 2019 6.580 6.700 6.580 6.680 15,149 -0.01(-0.15%)
Nov 11, 2019 6.560 6.700 6.560 6.690 12,319 +0.09(+1.36%)
Nov 08, 2019 6.600 6.650 6.600 6.600 9,700 +0.01(+0.15%)
Nov 07, 2019 6.570 6.600 6.570 6.590 20,219 +0.13(+2.01%)
Nov 06, 2019 6.650 6.650 6.360 6.460 5,612 +0.03(+0.39%)
Nov 05, 2019 6.420 6.480 6.420 6.435 9,327 +0.01(+0.16%)
Nov 04, 2019 6.535 6.535 6.350 6.425 7,041 +0.12(+1.82%)
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.