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 (%)
Mar 31, 2016 3.990 4.000 3.920 3.920 3,744 -0.04(-1.01%)
Mar 30, 2016 3.990 4.040 3.930 3.960 10,877 +0.08(+2.06%)
Mar 29, 2016 3.920 3.920 3.800 3.880 8,117 +0.00(+0.00%)
Mar 28, 2016 3.850 3.920 3.850 3.880 31,782 +0.02(+0.52%)
Mar 24, 2016 3.860 3.860 3.860 0 -0.04(-1.03%)
Mar 23, 2016 3.920 3.920 3.900 3.900 3,074 -0.06(-1.52%)
Mar 22, 2016 3.920 3.990 3.910 3.960 19,348 +0.00(+0.13%)
Mar 21, 2016 4.140 4.140 3.930 3.955 3,847 -0.05(-1.37%)
Mar 18, 2016 4.100 4.100 4.010 4.010 5,505 -0.10(-2.43%)
Mar 17, 2016 4.020 4.110 4.020 4.110 8,011 +0.12(+3.01%)
Mar 16, 2016 3.900 3.990 3.850 3.990 21,506 +0.12(+2.97%)
Mar 15, 2016 3.850 3.900 3.850 3.875 2,482 -0.30(-7.30%)
Mar 14, 2016 4.180 4.230 4.150 4.180 121,146 -0.02(-0.48%)
Mar 11, 2016 4.150 4.200 4.150 4.200 67,301 +0.22(+5.53%)
Mar 10, 2016 4.030 4.060 3.970 3.980 135,519 +0.00(+0.00%)
Mar 09, 2016 4.002 4.090 3.980 3.980 2,424 -0.03(-0.75%)
Mar 08, 2016 3.970 4.140 3.970 4.010 23,753 -0.13(-3.14%)
Mar 07, 2016 4.050 4.160 4.050 4.140 53,537 +0.30(+7.81%)
Mar 04, 2016 3.820 3.900 3.820 3.840 60,250 -0.19(-4.71%)
Mar 03, 2016 3.950 4.050 3.950 4.030 4,566 +0.08(+2.03%)
Mar 02, 2016 3.840 4.000 3.840 3.950 3,573 +0.10(+2.60%)
Mar 01, 2016 3.750 3.910 3.750 3.850 24,020 +0.08(+2.12%)
Feb 29, 2016 3.770 3.800 3.760 3.770 3,163 +0.01(+0.27%)
Feb 26, 2016 3.750 3.770 3.710 3.760 17,699 +0.06(+1.62%)
Feb 25, 2016 3.590 3.700 3.590 3.700 23,012 +0.13(+3.70%)
Feb 24, 2016 3.500 3.580 3.500 3.568 35,288 -0.04(-1.03%)
Feb 23, 2016 3.700 3.700 3.590 3.605 8,065 -0.02(-0.69%)
Feb 22, 2016 3.595 3.630 3.550 3.630 45,892 +0.21(+6.14%)
Feb 19, 2016 3.520 3.520 3.390 3.420 6,025 -0.16(-4.47%)
Feb 18, 2016 3.500 3.620 3.500 3.580 19,136 +0.15(+4.37%)
Feb 17, 2016 3.405 3.430 3.400 3.430 55,981 +0.05(+1.48%)
Feb 16, 2016 3.350 3.440 3.350 3.380 24,713 +0.25(+7.99%)
Feb 12, 2016 3.130 3.130 3.130 0 +0.12(+3.99%)
Feb 11, 2016 3.000 3.060 3.000 3.010 12,153 -0.14(-4.29%)
Feb 10, 2016 3.145 3.150 3.140 3.145 9,642 +0.05(+1.65%)
Feb 09, 2016 3.060 3.170 3.060 3.094 25,853 -0.11(-3.31%)
Feb 08, 2016 3.180 3.200 3.180 3.200 7,839 +0.00(+0.00%)
Feb 05, 2016 3.200 3.230 3.200 3.200 8,219 +0.12(+3.90%)
Feb 04, 2016 3.050 3.090 3.040 3.080 31,963 +0.25(+8.83%)
Feb 03, 2016 2.780 2.830 2.780 2.830 8,575 +0.05(+1.80%)
Feb 02, 2016 2.860 2.860 2.780 2.780 51,463 -0.10(-3.47%)
Feb 01, 2016 2.860 2.930 2.860 2.880 8,650 -0.03(-1.03%)
Jan 29, 2016 2.910 2.910 2.880 2.910 20,468 -0.02(-0.68%)
Jan 28, 2016 3.025 3.025 2.930 2.930 27,224 -0.19(-6.09%)
Jan 27, 2016 3.101 3.140 3.060 3.120 9,916 +0.00(+0.00%)
Jan 26, 2016 3.105 3.120 3.090 3.120 49,223 +0.07(+2.30%)
Jan 25, 2016 3.050 3.074 3.050 3.050 6,883 -0.05(-1.61%)
Jan 22, 2016 3.120 3.130 3.100 3.100 23,374 +0.11(+3.68%)
Jan 21, 2016 2.900 3.000 2.900 2.990 95,037 +0.17(+6.03%)
Jan 20, 2016 2.798 2.840 2.760 2.820 10,516 +0.00(+0.00%)
Jan 19, 2016 2.925 2.925 2.820 2.820 5,674 +0.06(+2.17%)
Jan 15, 2016 2.760 2.760 2.760 0 -0.17(-5.80%)
Jan 14, 2016 2.885 2.960 2.870 2.930 76,972 +0.00(+0.14%)
Jan 13, 2016 2.990 3.000 2.920 2.926 86,640 +0.22(+7.97%)
Jan 12, 2016 2.716 2.716 2.700 2.710 52,382 -0.03(-1.09%)
Jan 11, 2016 2.770 2.845 2.740 2.740 43,154 +0.01(+0.37%)
Jan 08, 2016 2.830 2.830 2.730 2.730 18,413 -0.08(-2.92%)
Jan 07, 2016 2.880 2.880 2.810 2.812 10,290 -0.14(-4.68%)
Jan 06, 2016 2.968 2.996 2.950 2.950 17,111 -0.12(-3.91%)
Jan 05, 2016 3.133 3.133 3.070 3.070 12,032 -0.11(-3.46%)
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.