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 31, 2022 4.770 4.880 4.770 4.850 8,651 +0.06(+1.36%)
May 27, 2022 4.775 4.785 4.747 4.785 2,648 +0.05(+1.16%)
May 26, 2022 4.640 4.730 4.640 4.730 3,036 +0.06(+1.28%)
May 25, 2022 4.700 4.700 4.670 4.670 1,000 +0.01(+0.21%)
May 24, 2022 4.636 4.800 4.600 4.660 6,452 -0.14(-2.92%)
May 23, 2022 4.780 4.840 4.747 4.800 5,941 +0.12(+2.67%)
May 20, 2022 4.750 4.762 4.630 4.675 11,873 -0.09(-1.99%)
May 19, 2022 4.635 4.770 4.635 4.770 3,702 +0.16(+3.47%)
May 18, 2022 4.670 4.670 4.590 4.610 3,452 -0.05(-1.07%)
May 17, 2022 4.670 4.740 4.660 4.660 4,647 +0.11(+2.41%)
May 16, 2022 4.600 4.600 4.515 4.551 2,090 -0.01(-0.21%)
May 13, 2022 4.510 4.595 4.510 4.560 5,217 +0.11(+2.47%)
May 12, 2022 4.440 4.500 4.380 4.450 12,524 -0.15(-3.26%)
May 11, 2022 4.600 4.730 4.600 4.600 2,084 -0.05(-1.08%)
May 10, 2022 4.750 4.795 4.600 4.650 22,181 -0.18(-3.83%)
May 09, 2022 4.930 4.930 4.825 4.835 5,121 -0.21(-4.26%)
May 06, 2022 5.050 5.050 5.050 5.050 6,709 -0.02(-0.39%)
May 05, 2022 5.150 5.180 5.030 5.070 7,466 -0.29(-5.41%)
May 04, 2022 5.175 5.360 5.080 5.360 6,384 +0.24(+4.69%)
May 03, 2022 5.120 5.120 5.120 5.120 564 +0.12(+2.40%)
May 02, 2022 5.000 5.080 5.000 5.000 24,552 +0.03(+0.60%)
Apr 29, 2022 5.098 5.100 4.970 4.970 10,996 -0.19(-3.73%)
Apr 28, 2022 5.130 5.210 5.100 5.162 84,223 +0.14(+2.84%)
Apr 27, 2022 4.820 5.020 4.820 5.020 2,829 +0.12(+2.45%)
Apr 26, 2022 4.870 4.910 4.870 4.900 5,023 -0.10(-2.00%)
Apr 25, 2022 5.050 5.050 4.880 5.000 23,442 -0.06(-1.19%)
Apr 22, 2022 5.250 5.380 5.060 5.060 12,786 -0.33(-6.12%)
Apr 21, 2022 5.568 5.595 5.380 5.390 9,964 -0.36(-6.26%)
Apr 20, 2022 5.745 5.750 5.727 5.750 931 +0.05(+0.88%)
Apr 19, 2022 5.610 5.700 5.610 5.700 12,898 +0.15(+2.70%)
Apr 18, 2022 5.680 5.680 5.545 5.550 758 -0.13(-2.29%)
Apr 14, 2022 5.800 5.800 5.610 5.680 735 +0.01(+0.18%)
Apr 13, 2022 5.400 5.670 5.400 5.670 4,853 +0.08(+1.43%)
Apr 12, 2022 5.685 5.685 5.590 5.590 10,615 -0.06(-1.06%)
Apr 11, 2022 5.676 5.700 5.643 5.650 8,337 -0.12(-2.08%)
Apr 08, 2022 5.830 5.830 5.720 5.770 1,698 -0.08(-1.37%)
Apr 07, 2022 5.850 5.850 5.846 5.850 2,322 -0.09(-1.52%)
Apr 06, 2022 6.120 6.120 5.920 5.940 34,004 -0.19(-3.10%)
Apr 05, 2022 6.240 6.240 6.130 6.130 1,617 -0.03(-0.49%)
Apr 04, 2022 6.155 6.160 6.120 6.160 17,235 +0.09(+1.48%)
Apr 01, 2022 6.090 6.090 6.000 6.070 3,205 +0.13(+2.19%)
Mar 31, 2022 6.000 6.000 5.940 5.940 1,749 -0.06(-1.00%)
Mar 30, 2022 6.000 6.020 6.000 6.000 2,222 -0.08(-1.32%)
Mar 29, 2022 6.120 6.120 6.050 6.080 3,643 +0.05(+0.91%)
Mar 28, 2022 6.040 6.045 6.016 6.025 2,678 +0.02(+0.25%)
Mar 25, 2022 5.900 6.015 5.900 6.010 2,451 +0.07(+1.18%)
Mar 24, 2022 6.110 6.110 5.935 5.940 2,346 +0.01(+0.17%)
Mar 23, 2022 5.930 5.930 5.930 5.930 589 -0.07(-1.17%)
Mar 22, 2022 5.950 6.000 5.930 6.000 2,750 +0.01(+0.17%)
Mar 21, 2022 6.120 6.120 5.918 5.990 5,933 -0.04(-0.66%)
Mar 18, 2022 5.975 6.030 5.972 6.030 974 +0.23(+3.88%)
Mar 17, 2022 5.740 5.805 5.740 5.805 9,076 +0.00(+0.09%)
Mar 16, 2022 5.789 5.800 5.700 5.800 5,606 +0.07(+1.22%)
Mar 15, 2022 5.750 5.760 5.680 5.730 3,744 -0.04(-0.69%)
Mar 14, 2022 5.915 5.960 5.770 5.770 3,329 -0.15(-2.45%)
Mar 11, 2022 5.820 5.915 5.820 5.915 3,218 +0.09(+1.63%)
Mar 10, 2022 5.845 5.870 5.760 5.820 6,248 -0.03(-0.51%)
Mar 09, 2022 5.829 5.890 5.829 5.850 10,533 +0.00(+0.00%)
Mar 08, 2022 6.000 6.000 5.770 5.850 5,805 -0.24(-3.94%)
Mar 07, 2022 6.207 6.290 6.020 6.090 21,289 -0.04(-0.65%)
Mar 04, 2022 6.120 6.130 6.087 6.130 9,508 -0.01(-0.16%)
Mar 03, 2022 6.160 6.260 6.080 6.140 11,364 -0.01(-0.16%)
Mar 02, 2022 6.000 6.200 6.000 6.150 26,896 +0.24(+4.06%)
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.