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

Alumina Ltd ADR (OP: AWCMY )

4.840 +0.070 (+1.47%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 6, 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 (%)
Jun 30, 2017 5.904 5.920 5.902 5.920 2,740 -0.07(-1.09%)
Jun 29, 2017 6.050 6.050 5.968 5.985 6,480 -0.06(-1.07%)
Jun 28, 2017 5.940 6.050 5.940 6.050 26,223 +0.16(+2.72%)
Jun 27, 2017 5.900 5.900 5.860 5.890 8,064 +0.02(+0.34%)
Jun 26, 2017 5.850 5.870 5.830 5.870 16,692 +0.05(+0.86%)
Jun 23, 2017 5.790 5.820 5.790 5.820 5,740 +0.20(+3.56%)
Jun 22, 2017 5.600 5.630 5.600 5.620 12,984 -0.02(-0.44%)
Jun 21, 2017 5.660 5.660 5.644 5.645 9,835 -0.06(-0.96%)
Jun 20, 2017 5.735 5.735 5.690 5.700 17,052 -0.04(-0.61%)
Jun 19, 2017 5.740 5.750 5.735 5.735 3,172 +0.04(+0.79%)
Jun 16, 2017 5.660 5.710 5.660 5.690 2,828 -0.15(-2.57%)
Jun 15, 2017 5.810 5.840 5.810 5.840 23,367 -0.12(-1.93%)
Jun 14, 2017 6.000 6.010 5.950 5.955 13,471 +0.02(+0.34%)
Jun 13, 2017 5.920 5.960 5.920 5.935 17,549 -0.02(-0.25%)
Jun 12, 2017 5.960 5.960 5.920 5.950 36,955 +0.01(+0.17%)
Jun 09, 2017 5.930 5.950 5.930 5.940 1,996 +0.04(+0.64%)
Jun 08, 2017 5.840 5.902 5.840 5.902 8,730 +0.06(+1.06%)
Jun 07, 2017 5.850 5.850 5.800 5.840 9,420 +0.04(+0.69%)
Jun 06, 2017 5.800 5.810 5.790 5.800 16,186 -0.15(-2.44%)
Jun 05, 2017 5.935 5.950 5.920 5.945 7,818 +0.05(+0.81%)
Jun 02, 2017 5.860 5.900 5.750 5.897 18,110 +0.18(+3.18%)
Jun 01, 2017 5.650 5.740 5.650 5.715 13,113 +0.02(+0.35%)
May 31, 2017 5.620 5.720 5.620 5.695 18,709 -0.01(-0.26%)
May 30, 2017 5.680 5.710 5.680 5.710 11,050 +0.01(+0.18%)
May 26, 2017 5.580 5.710 5.580 5.700 50,827 -0.07(-1.21%)
May 25, 2017 5.800 5.800 5.740 5.770 14,735 -0.10(-1.70%)
May 24, 2017 5.790 5.870 5.790 5.870 16,690 +0.22(+3.89%)
May 23, 2017 5.680 5.700 5.650 5.650 21,582 -0.01(-0.18%)
May 22, 2017 5.670 5.670 5.600 5.660 9,145 +0.15(+2.63%)
May 19, 2017 5.450 5.540 5.450 5.515 34,303 +0.07(+1.38%)
May 18, 2017 5.410 5.440 5.410 5.440 4,272 +0.05(+0.93%)
May 17, 2017 5.410 5.410 5.370 5.390 13,664 -0.09(-1.64%)
May 16, 2017 5.448 5.500 5.440 5.480 38,518 +0.13(+2.43%)
May 15, 2017 5.360 5.360 5.350 5.350 7,276 -0.07(-1.29%)
May 12, 2017 5.430 5.440 5.400 5.420 46,083 +0.25(+4.94%)
May 11, 2017 5.150 5.170 5.130 5.165 31,325 +0.09(+1.82%)
May 10, 2017 5.110 5.120 5.060 5.072 21,770 +0.01(+0.15%)
May 09, 2017 5.050 5.070 5.050 5.065 19,356 +0.12(+2.32%)
May 08, 2017 4.960 4.960 4.950 4.950 1,470 -0.07(-1.39%)
May 05, 2017 4.950 5.030 4.950 5.020 12,697 +0.00(+0.00%)
May 04, 2017 5.010 5.020 4.990 5.020 6,840 -0.04(-0.79%)
May 03, 2017 5.020 5.090 5.020 5.060 2,849 -0.19(-3.62%)
May 02, 2017 5.280 5.280 5.230 5.250 24,908 -0.15(-2.78%)
May 01, 2017 5.450 5.450 5.390 5.400 59,715 -0.08(-1.46%)
Apr 28, 2017 5.440 5.480 5.440 5.480 2,722 +0.22(+4.18%)
Apr 27, 2017 5.267 5.290 5.250 5.260 6,430 -0.20(-3.66%)
Apr 26, 2017 5.480 5.500 5.460 5.460 9,578 -0.04(-0.73%)
Apr 25, 2017 5.450 5.510 5.450 5.500 18,947 +0.05(+0.92%)
Apr 24, 2017 5.440 5.450 5.432 5.450 3,290 +0.06(+1.11%)
Apr 21, 2017 5.370 5.396 5.360 5.390 5,661 +0.04(+0.75%)
Apr 20, 2017 5.340 5.370 5.340 5.350 6,069 +0.02(+0.47%)
Apr 19, 2017 5.350 5.360 5.325 5.325 5,225 +0.19(+3.78%)
Apr 18, 2017 5.125 5.150 5.110 5.131 18,822 -0.11(-2.08%)
Apr 17, 2017 5.350 5.350 5.220 5.240 421,904 +0.01(+0.19%)
Apr 13, 2017 5.260 5.260 5.200 5.230 8,254 -0.16(-2.97%)
Apr 12, 2017 5.350 5.390 5.350 5.390 7,585 +0.04(+0.75%)
Apr 11, 2017 5.330 5.360 5.300 5.350 23,071 -0.01(-0.19%)
Apr 10, 2017 5.358 5.370 5.358 5.360 2,266 +0.05(+0.94%)
Apr 07, 2017 5.290 5.310 5.280 5.310 17,475 -0.08(-1.48%)
Apr 06, 2017 5.392 5.410 5.380 5.390 5,635 -0.12(-2.18%)
Apr 05, 2017 5.558 5.558 5.480 5.510 18,286 +0.12(+2.23%)
Apr 04, 2017 5.362 5.400 5.362 5.390 8,439 -0.02(-0.37%)
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.