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

Alumina Ltd ADR (OP: AWCMY )

4.450 -0.005 (-0.11%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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 (%)
May 30, 2014 5.190 5.310 5.170 5.300 60,695 -0.06(-1.12%)
May 29, 2014 5.450 5.450 5.260 5.360 27,945 -0.03(-0.56%)
May 28, 2014 5.400 5.480 5.380 5.390 30,162 -0.05(-0.99%)
May 27, 2014 5.475 5.500 5.420 5.444 52,106 +0.02(+0.44%)
May 23, 2014 5.420 5.420 5.420 0 +0.25(+4.84%)
May 22, 2014 5.140 5.200 5.130 5.170 119,668 +0.29(+5.94%)
May 21, 2014 4.990 4.990 4.870 4.880 58,924 -0.03(-0.61%)
May 20, 2014 4.980 4.980 4.910 4.910 33,556 -0.08(-1.60%)
May 19, 2014 4.950 5.000 4.950 4.990 43,695 -0.01(-0.20%)
May 16, 2014 4.940 5.005 4.940 5.000 60,544 -0.01(-0.20%)
May 15, 2014 4.970 5.050 4.970 5.010 124,950 +0.25(+5.25%)
May 14, 2014 4.860 4.860 4.750 4.760 94,974 -0.10(-2.06%)
May 13, 2014 4.950 4.950 4.860 4.860 24,167 -0.09(-1.82%)
May 12, 2014 4.960 4.960 4.940 4.950 36,978 -0.01(-0.20%)
May 09, 2014 4.960 4.970 4.950 4.960 29,187 +0.02(+0.40%)
May 08, 2014 4.930 4.970 4.930 4.940 23,754 +0.02(+0.41%)
May 07, 2014 4.990 4.990 4.860 4.920 25,819 -0.08(-1.60%)
May 06, 2014 5.005 5.005 4.850 5.000 62,256 +0.00(+0.00%)
May 05, 2014 4.920 5.000 4.920 5.000 57,019 +0.11(+2.25%)
May 02, 2014 4.770 4.900 4.770 4.890 26,624 +0.03(+0.62%)
May 01, 2014 4.908 4.908 4.840 4.860 31,572 -0.10(-2.02%)
Apr 30, 2014 4.930 4.970 4.900 4.960 62,209 +0.01(+0.20%)
Apr 29, 2014 4.950 4.970 4.910 4.950 35,511 -0.10(-1.98%)
Apr 28, 2014 5.150 5.150 4.900 5.050 75,404 +0.04(+0.80%)
Apr 25, 2014 5.050 5.050 5.010 5.010 44,854 -0.04(-0.79%)
Apr 24, 2014 5.160 5.160 5.020 5.050 24,057 -0.06(-1.17%)
Apr 23, 2014 5.110 5.170 5.070 5.110 29,192 -0.05(-0.97%)
Apr 22, 2014 5.175 5.240 5.080 5.160 100,258 +0.07(+1.38%)
Apr 21, 2014 5.150 5.150 5.000 5.090 54,439 -0.02(-0.35%)
Apr 17, 2014 5.108 5.108 5.108 0 +0.12(+2.36%)
Apr 16, 2014 5.050 5.050 4.930 4.990 49,783 +0.06(+1.22%)
Apr 15, 2014 4.950 5.000 4.890 4.930 131,653 -0.01(-0.20%)
Apr 14, 2014 5.090 5.090 4.860 4.940 102,191 +0.10(+2.11%)
Apr 11, 2014 4.850 4.850 4.830 4.838 0 +0.03(+0.58%)
Apr 10, 2014 4.910 4.910 4.810 4.810 48,704 -0.05(-1.03%)
Apr 09, 2014 4.770 4.870 4.770 4.860 114,622 +0.13(+2.75%)
Apr 08, 2014 4.490 4.730 4.490 4.730 30,008 +0.17(+3.73%)
Apr 07, 2014 4.660 4.660 4.500 4.560 56,572 -0.08(-1.72%)
Apr 04, 2014 4.810 4.810 4.600 4.640 0 +0.00(+0.00%)
Apr 03, 2014 4.670 4.680 4.620 4.640 100,283 -0.03(-0.64%)
Apr 02, 2014 4.600 4.670 4.490 4.670 101,276 +0.13(+2.86%)
Apr 01, 2014 4.480 4.540 4.480 4.540 39,296 +0.10(+2.25%)
Mar 31, 2014 4.140 4.440 4.140 4.440 66,283 -0.04(-0.89%)
Mar 28, 2014 4.300 4.480 4.300 4.480 0 +0.27(+6.41%)
Mar 27, 2014 4.160 4.210 4.150 4.210 124,056 -0.01(-0.24%)
Mar 26, 2014 4.230 4.270 4.200 4.220 48,036 -0.05(-1.17%)
Mar 25, 2014 4.180 4.300 4.180 4.270 171,683 +0.07(+1.67%)
Mar 24, 2014 4.230 4.230 4.170 4.200 33,036 +0.02(+0.48%)
Mar 21, 2014 4.170 4.220 4.160 4.180 42,736 +0.01(+0.36%)
Mar 20, 2014 4.300 4.300 4.120 4.165 79,799 -0.07(-1.54%)
Mar 19, 2014 4.240 4.380 4.190 4.230 53,868 -0.12(-2.76%)
Mar 18, 2014 4.250 4.370 4.250 4.350 61,840 +0.06(+1.40%)
Mar 17, 2014 4.240 4.300 4.240 4.290 117,737 +0.02(+0.47%)
Mar 14, 2014 4.240 4.300 4.240 4.270 0 -0.02(-0.47%)
Mar 13, 2014 4.270 4.350 4.260 4.290 50,066 +0.04(+0.94%)
Mar 12, 2014 3.970 4.250 3.970 4.250 59,450 +0.14(+3.41%)
Mar 11, 2014 4.165 4.200 4.100 4.110 274,362 -0.03(-0.72%)
Mar 10, 2014 4.250 4.370 4.130 4.140 236,910 -0.28(-6.33%)
Mar 07, 2014 4.470 4.490 4.400 4.420 0 -0.05(-1.12%)
Mar 06, 2014 4.470 4.500 4.450 4.470 66,469 -0.01(-0.22%)
Mar 05, 2014 4.480 4.490 4.450 4.480 100,704 +0.03(+0.67%)
Mar 04, 2014 4.420 4.460 4.410 4.450 182,589 +0.00(+0.00%)
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.