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 (%)
Feb 29, 2024 2.790 2.810 2.730 2.770 9,054 -0.03(-1.10%)
Feb 28, 2024 2.770 2.860 2.722 2.801 2,551 +0.01(+0.39%)
Feb 27, 2024 2.780 2.830 2.750 2.790 18,325 -0.04(-1.24%)
Feb 26, 2024 2.720 2.900 2.720 2.825 19,303 +0.08(+2.73%)
Feb 23, 2024 2.830 2.830 2.675 2.750 1,843 +0.01(+0.35%)
Feb 22, 2024 2.730 2.740 2.700 2.740 1,483 -0.02(-0.71%)
Feb 21, 2024 2.760 2.760 2.760 2.760 380 -0.04(-1.43%)
Feb 16, 2024 2.800 46 +0.00(+0.18%)
Feb 15, 2024 2.795 2.795 2.795 2.795 200 +0.00(+0.18%)
Feb 14, 2024 2.790 2.790 2.760 2.790 1,532 -0.01(-0.36%)
Feb 13, 2024 2.720 2.810 2.720 2.800 1,986 -0.01(-0.36%)
Feb 12, 2024 2.940 2.940 2.710 2.810 4,027 +0.01(+0.36%)
Feb 09, 2024 2.785 2.800 2.760 2.800 3,466 -0.08(-2.90%)
Feb 08, 2024 2.750 2.884 2.750 2.884 2,409 +0.00(+0.12%)
Feb 07, 2024 2.900 2.900 2.880 2.880 3,928 +0.13(+4.73%)
Feb 06, 2024 2.769 2.774 2.710 2.750 7,107 -0.03(-1.15%)
Feb 05, 2024 2.820 2.840 2.782 2.782 5,545 -0.17(-5.69%)
Feb 02, 2024 2.950 2.950 2.950 2.950 1,064 +0.02(+0.68%)
Feb 01, 2024 2.915 2.930 2.915 2.930 2,033 -0.10(-3.30%)
Jan 31, 2024 3.020 3.040 3.020 3.030 2,735 +0.05(+1.68%)
Jan 30, 2024 3.000 3.000 2.950 2.980 1,796 -0.08(-2.61%)
Jan 29, 2024 3.060 3.070 3.040 3.060 15,407 +0.11(+3.71%)
Jan 26, 2024 2.950 2.975 2.950 2.950 6,808 +0.03(+1.04%)
Jan 24, 2024 2.920 279 +0.10(+3.55%)
Jan 23, 2024 2.790 2.820 2.790 2.820 16,938 +0.08(+2.92%)
Jan 22, 2024 2.730 2.750 2.690 2.740 67,474 +0.10(+3.80%)
Jan 19, 2024 2.640 2.660 2.610 2.640 4,562 +0.07(+2.71%)
Jan 18, 2024 2.560 2.600 2.540 2.570 15,658 -0.03(-1.15%)
Jan 17, 2024 2.590 2.640 2.573 2.600 7,465 -0.14(-5.11%)
Jan 16, 2024 2.780 2.780 2.740 2.740 12,628 -0.24(-8.05%)
Jan 12, 2024 2.990 2.990 2.980 2.980 2,662 +0.00(+0.00%)
Jan 11, 2024 2.900 2.980 2.900 2.980 2,825 -0.02(-0.70%)
Jan 10, 2024 2.920 3.030 2.920 3.001 21,047 +0.40(+15.42%)
Jan 09, 2024 2.620 2.625 2.600 2.600 11,021 +0.15(+5.93%)
Jan 08, 2024 2.435 2.454 2.435 2.454 777 +0.06(+2.70%)
Jan 05, 2024 2.386 2.390 2.370 2.390 11,415 -0.01(-0.42%)
Jan 04, 2024 2.380 2.420 2.380 2.400 2,331 -0.06(-2.44%)
Jan 03, 2024 2.499 2.499 2.420 2.460 798 +0.01(+0.41%)
Jan 02, 2024 2.505 2.505 2.450 2.450 3,701 +0.04(+1.48%)
Dec 29, 2023 2.400 2.440 2.400 2.414 4,989 -0.03(-1.05%)
Dec 28, 2023 2.500 2.500 2.440 2.440 2,076 -0.01(-0.41%)
Dec 27, 2023 2.440 2.490 2.405 2.450 9,968 +0.01(+0.41%)
Dec 26, 2023 2.270 2.455 2.270 2.440 6,277 -0.01(-0.25%)
Dec 22, 2023 2.440 2.460 2.440 2.446 4,085 +0.05(+1.92%)
Dec 21, 2023 2.400 2.400 2.320 2.400 20,549 -0.07(-2.83%)
Dec 20, 2023 2.420 2.500 2.420 2.470 3,955 -0.02(-0.76%)
Dec 19, 2023 2.520 2.520 2.480 2.489 12,596 -0.02(-0.84%)
Dec 18, 2023 2.440 2.520 2.350 2.510 8,294 +0.19(+8.19%)
Dec 15, 2023 2.280 2.385 2.280 2.320 4,504 -0.05(-2.11%)
Dec 14, 2023 2.210 2.370 2.200 2.370 24,509 +0.25(+11.79%)
Dec 13, 2023 2.064 2.140 2.064 2.120 4,430 +0.10(+5.21%)
Dec 12, 2023 2.015 2.015 2.000 2.015 1,127 -0.01(-0.74%)
Dec 11, 2023 2.030 2.030 2.000 2.030 1,543 -0.07(-3.33%)
Dec 08, 2023 2.020 2.150 2.020 2.100 9,243 -0.05(-2.33%)
Dec 07, 2023 2.072 2.150 2.065 2.150 9,838 +0.13(+6.44%)
Dec 06, 2023 2.000 2.040 2.000 2.020 9,417 +0.07(+3.59%)
Dec 05, 2023 1.920 1.950 1.920 1.950 698 +0.03(+1.56%)
Dec 04, 2023 1.870 1.960 1.870 1.920 5,609 -0.04(-2.01%)
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.