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 (%)
May 31, 2024 5.001 5.044 4.880 4.970 33,476 -0.03(-0.60%)
May 30, 2024 4.840 5.050 4.840 5.000 68,159 +0.16(+3.31%)
May 29, 2024 4.740 4.890 4.660 4.840 37,602 -0.01(-0.21%)
May 28, 2024 4.450 4.870 4.450 4.850 131,308 +0.18(+3.85%)
May 24, 2024 4.650 4.700 4.650 4.670 7,334 +0.03(+0.65%)
May 23, 2024 4.590 4.650 4.590 4.640 15,093 -0.15(-3.13%)
May 22, 2024 4.810 4.820 4.750 4.790 77,147 -0.10(-2.04%)
May 21, 2024 4.640 4.890 4.600 4.890 95,856 +0.20(+4.26%)
May 20, 2024 4.500 4.690 4.450 4.690 17,167 +0.24(+5.39%)
May 17, 2024 4.490 4.522 4.400 4.450 8,343 -0.00(-0.11%)
May 16, 2024 4.450 4.455 4.450 4.455 1,625 +0.01(+0.34%)
May 15, 2024 4.430 4.440 4.331 4.440 2,342 -0.05(-1.11%)
May 14, 2024 4.440 4.500 4.400 4.490 5,638 +0.12(+2.75%)
May 13, 2024 4.220 4.370 4.220 4.370 112,352 +0.25(+6.07%)
May 10, 2024 4.160 4.160 4.120 4.120 4,286 -0.01(-0.24%)
May 09, 2024 3.990 4.190 3.990 4.130 991 +0.07(+1.72%)
May 08, 2024 4.240 4.240 4.060 4.060 5,853 -0.12(-2.87%)
May 07, 2024 4.180 4.180 4.180 4.180 1,004 -0.05(-1.08%)
May 06, 2024 4.180 4.226 4.162 4.226 8,689 +0.17(+4.08%)
May 03, 2024 4.060 4.065 4.050 4.060 7,032 +0.08(+2.01%)
May 02, 2024 3.900 4.000 3.900 3.980 30,657 +0.02(+0.51%)
May 01, 2024 4.010 4.050 3.850 3.960 17,125 -0.06(-1.59%)
Apr 30, 2024 4.150 4.170 4.024 4.024 86,112 -0.18(-4.19%)
Apr 29, 2024 4.100 4.220 4.041 4.200 46,019 +0.19(+4.74%)
Apr 26, 2024 3.970 4.060 3.970 4.010 19,637 +0.09(+2.19%)
Apr 25, 2024 3.970 3.970 3.900 3.924 3,091 -0.06(-1.41%)
Apr 24, 2024 3.870 4.049 3.870 3.980 3,503 -0.03(-0.87%)
Apr 23, 2024 4.010 4.040 3.940 4.015 35,376 +0.04(+1.13%)
Apr 22, 2024 4.000 4.000 3.940 3.970 17,467 +0.09(+2.32%)
Apr 19, 2024 3.910 3.970 3.860 3.880 14,583 -0.09(-2.27%)
Apr 18, 2024 3.880 3.970 3.870 3.970 7,133 +0.04(+1.02%)
Apr 17, 2024 3.720 3.965 3.720 3.930 10,119 -0.02(-0.51%)
Apr 16, 2024 4.150 4.150 3.900 3.950 3,340 -0.07(-1.64%)
Apr 15, 2024 3.940 4.066 3.940 4.016 13,273 +0.22(+5.68%)
Apr 12, 2024 3.950 3.970 3.800 3.800 7,863 -0.09(-2.31%)
Apr 11, 2024 3.840 3.890 3.800 3.890 3,309 +0.05(+1.22%)
Apr 10, 2024 3.960 3.960 3.820 3.843 2,702 -0.08(-1.96%)
Apr 09, 2024 3.984 3.984 3.920 3.920 4,301 +0.07(+1.82%)
Apr 08, 2024 4.000 4.000 3.830 3.850 4,891 -0.09(-2.41%)
Apr 05, 2024 3.945 3.945 3.945 3.945 286 -0.06(-1.38%)
Apr 04, 2024 4.000 4.060 3.950 4.000 71,190 +0.05(+1.27%)
Apr 03, 2024 3.890 3.950 3.840 3.950 36,686 +0.16(+4.22%)
Apr 02, 2024 3.760 3.900 3.760 3.790 2,668 +0.10(+2.71%)
Apr 01, 2024 3.690 3.690 3.690 3.690 5,296 -0.01(-0.27%)
Mar 28, 2024 3.600 3.710 3.520 3.700 17,249 +0.22(+6.32%)
Mar 27, 2024 3.330 3.500 3.330 3.480 3,155 +0.08(+2.35%)
Mar 26, 2024 3.340 3.420 3.340 3.400 668 +0.05(+1.63%)
Mar 22, 2024 3.345 2 -0.03(-1.02%)
Mar 21, 2024 3.360 3.380 3.340 3.380 3,706 +0.06(+1.81%)
Mar 20, 2024 3.000 3.340 3.000 3.320 22,714 +0.03(+0.91%)
Mar 19, 2024 3.300 3.340 3.290 3.290 3,609 +0.00(+0.00%)
Mar 18, 2024 3.300 3.370 3.270 3.290 6,247 +0.12(+3.79%)
Mar 15, 2024 3.280 3.290 3.160 3.170 2,834 -0.12(-3.65%)
Mar 14, 2024 3.260 3.312 3.260 3.290 2,541 -0.01(-0.30%)
Mar 13, 2024 3.300 3.400 3.230 3.300 11,605 -0.03(-0.90%)
Mar 12, 2024 3.300 3.330 3.230 3.330 9,890 +0.21(+6.73%)
Mar 11, 2024 3.120 3.147 3.089 3.120 1,920 -0.02(-0.64%)
Mar 08, 2024 3.140 3.140 3.140 3.140 431 +0.00(+0.00%)
Mar 07, 2024 2.910 3.140 2.910 3.140 3,894 +0.30(+10.56%)
Mar 06, 2024 2.875 2.875 2.840 2.840 1,461 +0.10(+3.65%)
Mar 05, 2024 2.750 2.900 2.740 2.740 11,662 -0.16(-5.52%)
Mar 04, 2024 2.770 2.900 2.770 2.900 3,432 +0.05(+1.92%)
Mar 01, 2024 2.790 2.900 2.750 2.845 2,153 +0.08(+2.73%)
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%)
Dec 01, 2023 1.760 1.959 1.760 1.959 4,824 +0.06(+3.13%)
Nov 30, 2023 1.980 1.980 1.900 1.900 2,120 -0.03(-1.55%)
Nov 29, 2023 1.976 1.976 1.930 1.930 1,845 -0.01(-0.52%)
Nov 28, 2023 1.810 2.000 1.810 1.940 7,564 +0.05(+2.92%)
Nov 27, 2023 1.860 1.915 1.860 1.885 5,056 +0.00(+0.00%)
Nov 24, 2023 1.910 1.910 1.885 1.885 1,656 -0.01(-0.79%)
Nov 22, 2023 1.895 1.910 1.890 1.900 4,435 +0.01(+0.50%)
Nov 21, 2023 1.900 1.900 1.890 1.891 5,692 +0.01(+0.77%)
Nov 20, 2023 1.905 1.905 1.860 1.876 9,582 +0.01(+0.32%)
Nov 17, 2023 1.910 1.916 1.860 1.870 8,624 -0.04(-2.09%)
Nov 16, 2023 1.945 1.945 1.910 1.910 2,035 +0.00(+0.00%)
Nov 15, 2023 1.990 1.990 1.910 1.910 13,248 +0.01(+0.53%)
Nov 14, 2023 1.890 1.900 1.890 1.900 977 +0.04(+2.15%)
Nov 13, 2023 1.892 1.914 1.860 1.860 9,880 +0.00(+0.00%)
Nov 10, 2023 1.900 1.910 1.860 1.860 7,576 -0.08(-4.12%)
Nov 09, 2023 1.980 1.980 1.940 1.940 11,326 -0.05(-2.51%)
Nov 08, 2023 2.030 2.030 1.990 1.990 5,326 -0.07(-3.40%)
Nov 07, 2023 1.960 2.060 1.960 2.060 2,786 +0.01(+0.49%)
Nov 06, 2023 2.140 2.140 2.050 2.050 8,948 -0.01(-0.49%)
Nov 03, 2023 2.080 2.150 1.960 2.060 5,304 +0.02(+1.23%)
Nov 02, 2023 1.990 2.050 1.990 2.035 5,727 +0.03(+1.24%)
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.