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 29, 2020 3.990 3.995 3.870 3.900 90,000 -0.19(-4.53%)
May 28, 2020 4.125 4.125 4.060 4.085 22,667 +0.08(+1.87%)
May 27, 2020 4.030 4.030 3.950 4.010 14,701 +0.00(+0.00%)
May 26, 2020 3.960 4.055 3.920 4.010 8,492 +0.13(+3.35%)
May 22, 2020 3.855 3.880 3.820 3.880 3,800 -0.04(-1.02%)
May 21, 2020 4.020 4.020 3.890 3.920 16,317 +0.08(+2.08%)
May 20, 2020 3.870 3.870 3.800 3.840 14,209 +0.01(+0.26%)
May 19, 2020 3.800 3.890 3.760 3.830 17,717 -0.02(-0.52%)
May 18, 2020 3.775 3.850 3.775 3.850 6,815 +0.17(+4.62%)
May 15, 2020 3.490 3.680 3.490 3.680 28,100 +0.00(+0.00%)
May 14, 2020 3.625 3.680 3.590 3.680 12,895 +0.16(+4.55%)
May 13, 2020 3.750 3.750 3.520 3.520 17,292 -0.37(-9.51%)
May 12, 2020 3.820 3.930 3.820 3.890 5,631 -0.06(-1.53%)
May 11, 2020 3.995 3.995 3.940 3.950 3,729 -0.05(-1.24%)
May 08, 2020 3.970 4.000 3.950 4.000 39,300 -0.04(-0.99%)
May 07, 2020 4.040 4.060 4.010 4.040 20,390 +0.05(+1.25%)
May 06, 2020 4.000 4.050 3.990 3.990 12,047 -0.03(-0.75%)
May 05, 2020 4.010 4.090 4.010 4.020 8,703 -0.01(-0.25%)
May 04, 2020 4.100 4.100 3.980 4.030 18,001 -0.07(-1.71%)
May 01, 2020 4.310 4.310 4.100 4.100 2,900 -0.29(-6.61%)
Apr 30, 2020 4.420 4.490 4.380 4.390 14,727 +0.30(+7.33%)
Apr 29, 2020 3.910 4.090 3.910 4.090 38,943 +0.28(+7.35%)
Apr 28, 2020 3.780 3.880 3.780 3.810 16,711 +0.04(+1.06%)
Apr 27, 2020 3.800 3.800 3.697 3.770 20,309 -0.07(-1.82%)
Apr 24, 2020 3.820 3.840 3.800 3.840 3,800 +0.01(+0.26%)
Apr 23, 2020 3.830 3.860 3.830 3.830 27,392 +0.13(+3.51%)
Apr 22, 2020 3.680 3.735 3.670 3.700 12,506 +0.16(+4.52%)
Apr 21, 2020 3.710 3.710 3.510 3.540 113,902 -0.18(-4.84%)
Apr 20, 2020 3.850 3.850 3.650 3.720 45,057 -0.18(-4.62%)
Apr 17, 2020 3.820 3.960 3.820 3.900 13,800 +0.17(+4.56%)
Apr 16, 2020 3.640 3.854 3.640 3.730 29,415 +0.01(+0.27%)
Apr 15, 2020 3.990 3.990 3.720 3.720 12,251 -0.15(-3.88%)
Apr 14, 2020 3.880 3.900 3.810 3.870 16,236 +0.15(+4.03%)
Apr 13, 2020 3.500 3.800 3.500 3.720 19,421 +0.06(+1.54%)
Apr 09, 2020 3.745 3.745 3.640 3.663 16,700 +0.16(+4.67%)
Apr 08, 2020 3.452 3.520 3.420 3.500 16,358 -0.07(-1.96%)
Apr 07, 2020 3.600 3.640 3.540 3.570 29,577 +0.09(+2.59%)
Apr 06, 2020 3.380 3.480 3.310 3.480 42,237 +0.38(+12.26%)
Apr 03, 2020 3.190 3.280 3.100 3.100 19,800 -0.27(-8.15%)
Apr 02, 2020 3.270 3.450 3.270 3.375 20,125 -0.04(-1.16%)
Apr 01, 2020 3.570 3.570 3.400 3.414 8,873 -0.16(-4.36%)
Mar 31, 2020 3.575 3.703 3.470 3.570 26,739 -0.25(-6.54%)
Mar 30, 2020 3.690 3.830 3.690 3.820 98,130 +0.26(+7.36%)
Mar 27, 2020 3.330 3.580 3.330 3.558 21,900 -0.16(-4.20%)
Mar 26, 2020 3.820 3.820 3.660 3.714 60,456 +0.10(+2.88%)
Mar 25, 2020 3.420 3.750 3.420 3.610 17,596 -0.24(-6.11%)
Mar 24, 2020 3.660 3.855 3.660 3.845 52,386 +0.56(+17.10%)
Mar 23, 2020 3.090 3.630 3.090 3.284 40,957 -0.00(-0.05%)
Mar 20, 2020 3.690 3.690 3.250 3.285 34,100 +0.02(+0.46%)
Mar 19, 2020 3.120 3.320 3.120 3.270 16,210 +0.11(+3.63%)
Mar 18, 2020 3.267 3.570 3.140 3.155 17,471 -0.52(-14.25%)
Mar 17, 2020 3.480 3.680 3.480 3.680 48,566 +0.27(+7.84%)
Mar 16, 2020 3.800 3.800 3.330 3.413 27,096 -0.59(-14.69%)
Mar 13, 2020 4.250 4.250 3.850 4.000 35,800 +0.44(+12.36%)
Mar 12, 2020 3.499 3.800 3.340 3.560 31,460 -0.48(-11.97%)
Mar 11, 2020 4.440 4.440 4.020 4.044 55,530 -0.33(-7.46%)
Mar 10, 2020 4.500 4.580 4.217 4.370 85,915 +0.52(+13.51%)
Mar 09, 2020 4.020 4.020 3.850 3.850 34,866 -0.77(-16.76%)
Mar 06, 2020 4.600 4.660 4.590 4.625 11,500 -0.17(-3.65%)
Mar 05, 2020 4.990 4.990 4.800 4.800 18,569 -0.36(-6.98%)
Mar 04, 2020 5.030 5.180 5.030 5.160 58,355 +0.19(+3.82%)
Mar 03, 2020 5.050 5.160 4.970 4.970 210,969 -0.18(-3.50%)
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.