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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 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%)
Feb 01, 2023 4.591 4.621 4.518 4.621 4,894 +0.15(+3.42%)
Jan 31, 2023 4.438 4.468 4.438 4.468 3,097 -0.06(-1.37%)
Jan 30, 2023 4.575 4.575 4.530 4.530 4,186 +0.00(+0.00%)
Jan 27, 2023 4.530 4.530 4.530 4.530 106 -0.14(-3.00%)
Jan 26, 2023 4.790 4.790 4.670 4.670 710 +0.06(+1.30%)
Jan 25, 2023 4.550 4.610 4.550 4.610 1,805 +0.06(+1.32%)
Jan 24, 2023 4.550 4.550 4.480 4.550 10,555 +0.07(+1.56%)
Jan 23, 2023 4.500 4.500 4.480 4.480 3,575 +0.15(+3.46%)
Jan 20, 2023 4.292 4.350 4.250 4.330 5,249 -0.04(-0.87%)
Jan 19, 2023 4.420 4.420 4.310 4.368 7,359 -0.32(-6.87%)
Jan 18, 2023 4.680 4.777 4.680 4.690 4,626 +0.12(+2.51%)
Jan 17, 2023 4.600 4.600 4.575 4.575 3,471 -0.04(-0.97%)
Jan 13, 2023 4.610 4.630 4.585 4.620 7,987 +0.08(+1.65%)
Jan 12, 2023 4.530 4.560 4.530 4.545 6,933 +0.10(+2.36%)
Jan 11, 2023 4.310 4.440 4.310 4.440 9,594 +0.12(+2.66%)
Jan 10, 2023 4.325 4.400 4.325 4.325 336 -0.07(-1.59%)
Jan 09, 2023 4.410 4.410 4.395 4.395 5,703 +0.03(+0.69%)
Jan 06, 2023 4.350 4.365 4.350 4.365 1,472 +0.21(+5.05%)
Jan 04, 2023 4.155 64 +0.08(+2.09%)
Jan 03, 2023 4.115 4.130 4.070 4.070 4,326 +0.01(+0.25%)
Dec 30, 2022 3.980 4.104 3.980 4.060 14,592 -0.11(-2.64%)
Dec 29, 2022 4.000 4.170 4.000 4.170 5,299 +0.08(+2.08%)
Dec 28, 2022 4.200 4.200 4.080 4.085 6,565 -0.03(-0.73%)
Dec 27, 2022 4.120 4.125 4.090 4.115 2,899 -0.00(-0.12%)
Dec 23, 2022 4.100 4.120 4.060 4.120 1,757 +0.10(+2.49%)
Dec 22, 2022 4.060 4.060 4.020 4.020 674 -0.15(-3.60%)
Dec 21, 2022 4.220 4.220 4.170 4.170 6,333 +0.11(+2.71%)
Dec 20, 2022 4.100 4.100 4.060 4.060 1,165 +0.06(+1.50%)
Dec 19, 2022 3.920 4.050 3.920 4.000 2,874 +0.02(+0.63%)
Dec 16, 2022 3.975 4.000 3.975 3.975 12,385 -0.10(-2.57%)
Dec 15, 2022 4.140 4.140 4.075 4.080 7,159 -0.17(-4.00%)
Dec 14, 2022 4.230 4.250 4.220 4.250 704 +0.11(+2.66%)
Dec 13, 2022 4.080 4.230 4.080 4.140 3,157 -0.03(-0.72%)
Dec 12, 2022 4.170 4.195 4.170 4.170 9,648 -0.13(-3.02%)
Dec 09, 2022 4.380 4.380 4.300 4.300 3,501 -0.11(-2.49%)
Dec 08, 2022 4.250 4.450 4.250 4.410 14,690 +0.16(+3.64%)
Dec 07, 2022 4.255 4.255 4.255 4.255 196 +0.08(+1.79%)
Dec 06, 2022 4.247 4.247 4.180 4.180 558 -0.02(-0.48%)
Dec 05, 2022 4.200 4.230 4.200 4.200 2,011 -0.04(-0.94%)
Dec 02, 2022 4.225 4.240 4.225 4.240 1,072 -0.05(-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.