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

Alumina Ltd ADR (OP: AWCMY )

4.590 -0.200 (-4.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 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, 2023 3.740 3.800 3.620 3.800 3,808 +0.13(+3.68%)
May 30, 2023 3.700 3.728 3.665 3.665 1,826 +0.03(+0.77%)
May 25, 2023 3.637 46 +0.11(+3.03%)
May 24, 2023 3.710 3.710 3.530 3.530 1,541 -0.15(-4.08%)
May 23, 2023 3.700 3.700 3.680 3.680 3,010 -0.15(-3.92%)
May 19, 2023 3.830 104 +0.09(+2.41%)
May 18, 2023 3.750 3.760 3.737 3.740 6,090 -0.06(-1.60%)
May 17, 2023 3.610 3.801 3.610 3.801 1,189 +0.02(+0.56%)
May 16, 2023 3.780 3.870 3.780 3.780 5,724 -0.09(-2.33%)
May 15, 2023 3.771 3.870 3.771 3.870 995 +0.05(+1.31%)
May 12, 2023 3.840 3.840 3.820 3.820 6,963 -0.12(-3.05%)
May 11, 2023 4.030 4.030 3.940 3.940 351 +0.00(+0.00%)
May 10, 2023 4.045 4.045 3.930 3.940 2,013 -0.04(-1.01%)
May 09, 2023 4.150 4.150 3.980 3.980 1,007 -0.16(-3.92%)
May 08, 2023 4.143 4.143 4.000 4.143 561 +0.13(+3.30%)
May 05, 2023 4.020 4.060 3.920 4.010 4,197 +0.14(+3.62%)
May 04, 2023 3.978 4.030 3.870 3.870 542 -0.20(-4.91%)
May 02, 2023 4.070 109 -0.09(-2.16%)
May 01, 2023 4.055 4.167 4.040 4.160 2,525 +0.13(+3.23%)
Apr 28, 2023 4.030 4.030 4.030 4.030 270 +0.07(+1.77%)
Apr 27, 2023 3.950 4.050 3.950 3.960 2,528 +0.04(+1.02%)
Apr 26, 2023 3.921 3.921 3.910 3.920 3,155 -0.13(-3.21%)
Apr 24, 2023 4.050 8 +0.08(+2.02%)
Apr 21, 2023 3.970 3.970 3.970 3.970 2,001 -0.03(-0.75%)
Apr 20, 2023 4.000 4.000 4.000 4.000 203 -0.19(-4.53%)
Apr 18, 2023 4.190 53 -0.03(-0.71%)
Apr 14, 2023 4.220 195 -0.03(-0.71%)
Apr 13, 2023 4.250 4.250 4.150 4.250 2,506 +0.12(+2.92%)
Apr 12, 2023 4.130 4.130 4.130 4.130 509 +0.04(+1.09%)
Apr 11, 2023 3.930 4.085 3.930 4.085 314 +0.23(+5.83%)
Apr 10, 2023 3.800 3.860 3.800 3.860 3,244 +0.05(+1.31%)
Apr 06, 2023 3.850 3.890 3.810 3.810 11,611 -0.08(-2.06%)
Apr 05, 2023 3.890 3.890 3.890 3.890 502 -0.03(-0.77%)
Apr 04, 2023 3.910 3.930 3.870 3.920 13,540 -0.02(-0.63%)
Apr 03, 2023 3.945 3.945 3.945 3.945 386 -0.01(-0.13%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
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.