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 (%)
Feb 27, 2015 5.670 5.700 5.660 5.660 30,620 -0.03(-0.53%)
Feb 26, 2015 5.650 5.650 5.650 5.690 19,981 -0.10(-1.73%)
Feb 25, 2015 5.730 5.795 5.730 5.790 16,566 +0.05(+0.87%)
Feb 24, 2015 5.830 5.830 5.658 5.740 22,690 +0.02(+0.35%)
Feb 23, 2015 5.650 5.730 5.650 5.720 39,607 -0.08(-1.38%)
Feb 20, 2015 5.710 5.800 5.708 5.800 36,646 +0.08(+1.31%)
Feb 19, 2015 5.700 5.750 5.700 5.725 48,669 -0.25(-4.14%)
Feb 18, 2015 5.910 5.990 5.910 5.972 49,994 +0.18(+3.14%)
Feb 17, 2015 5.730 5.800 5.730 5.790 40,349 +0.04(+0.70%)
Feb 13, 2015 5.750 5.750 5.750 0 +0.16(+2.86%)
Feb 12, 2015 5.540 5.600 5.500 5.590 67,101 -0.02(-0.36%)
Feb 11, 2015 5.700 5.700 5.540 5.610 59,845 -0.18(-3.11%)
Feb 10, 2015 5.790 5.850 5.770 5.790 33,942 -0.31(-5.08%)
Feb 09, 2015 6.138 6.194 6.100 6.100 63,275 -0.10(-1.61%)
Feb 06, 2015 6.208 6.260 6.200 6.200 34,139 -0.15(-2.36%)
Feb 05, 2015 6.382 6.382 6.230 6.350 45,547 +0.02(+0.32%)
Feb 04, 2015 6.250 6.350 6.200 6.330 26,605 +0.08(+1.28%)
Feb 03, 2015 6.020 6.250 6.020 6.250 63,394 +0.25(+4.17%)
Feb 02, 2015 6.010 6.040 5.950 6.000 33,758 +0.05(+0.84%)
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%)
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.