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 (%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
Mar 01, 2023 4.090 4.160 4.090 4.160 738 +0.10(+2.46%)
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%)
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.