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

Alumina Ltd ADR (OP: AWCMY )

4.790 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 28, 2021 5.220 5.220 5.220 5.220 671 +0.02(+0.39%)
May 27, 2021 5.188 5.210 5.100 5.200 8,454 +0.03(+0.58%)
May 26, 2021 5.210 5.210 5.153 5.170 5,690 -0.05(-0.96%)
May 25, 2021 5.230 5.230 5.220 5.220 1,326 -0.01(-0.19%)
May 24, 2021 5.230 5.230 5.230 5.230 1,907 -0.07(-1.32%)
May 21, 2021 5.264 5.305 5.240 5.300 8,631 +0.02(+0.47%)
May 20, 2021 5.230 5.275 5.230 5.275 2,139 +0.04(+0.76%)
May 19, 2021 5.300 5.330 5.080 5.235 4,532 -0.14(-2.60%)
May 18, 2021 5.435 5.435 5.375 5.375 3,565 -0.08(-1.56%)
May 17, 2021 5.630 5.630 5.390 5.460 6,921 -0.15(-2.67%)
May 14, 2021 5.605 5.610 5.600 5.610 2,250 +0.17(+3.12%)
May 13, 2021 5.530 5.530 5.440 5.440 2,252 -0.13(-2.33%)
May 12, 2021 5.550 5.670 5.520 5.570 10,420 +0.05(+0.91%)
May 11, 2021 5.600 5.600 5.500 5.520 1,836 -0.12(-2.08%)
May 10, 2021 5.600 5.710 5.600 5.637 21,527 +0.19(+3.43%)
May 07, 2021 5.610 5.610 5.420 5.450 2,303 +0.00(+0.00%)
May 06, 2021 5.370 5.450 5.370 5.450 6,053 +0.08(+1.49%)
May 05, 2021 5.340 5.415 5.340 5.370 35,889 +0.13(+2.48%)
May 04, 2021 5.280 5.280 5.200 5.240 9,776 +0.00(+0.00%)
May 03, 2021 5.275 5.280 5.240 5.240 5,787 -0.09(-1.69%)
Apr 30, 2021 5.360 5.360 5.300 5.330 9,200 -0.03(-0.56%)
Apr 29, 2021 5.340 5.360 5.330 5.360 1,363 +0.00(+0.00%)
Apr 28, 2021 5.350 5.360 5.310 5.360 4,329 -0.03(-0.65%)
Apr 27, 2021 5.390 5.445 5.370 5.395 19,459 +0.07(+1.41%)
Apr 26, 2021 5.270 5.320 5.270 5.320 4,919 +0.04(+0.76%)
Apr 23, 2021 5.265 5.300 5.210 5.280 3,200 +0.07(+1.25%)
Apr 22, 2021 5.250 5.250 5.200 5.215 4,113 +0.00(+0.10%)
Apr 21, 2021 5.210 5.210 5.150 5.210 4,477 +0.09(+1.76%)
Apr 20, 2021 5.200 5.240 5.115 5.120 12,216 -0.19(-3.58%)
Apr 19, 2021 5.350 5.380 5.260 5.310 10,897 -0.12(-2.21%)
Apr 16, 2021 5.395 5.430 5.390 5.430 16,900 -0.06(-1.09%)
Apr 15, 2021 5.400 5.510 5.380 5.490 8,971 +0.13(+2.52%)
Apr 14, 2021 5.350 5.373 5.330 5.355 9,325 -0.03(-0.65%)
Apr 13, 2021 5.400 5.400 5.320 5.390 1,308 -0.07(-1.28%)
Apr 12, 2021 5.460 5.460 5.450 5.460 9,439 -0.03(-0.55%)
Apr 09, 2021 5.480 5.496 5.480 5.490 900 -0.01(-0.18%)
Apr 08, 2021 5.500 5.500 5.480 5.500 3,756 +0.08(+1.48%)
Apr 07, 2021 5.360 5.450 5.360 5.420 3,864 +0.13(+2.55%)
Apr 06, 2021 5.470 5.470 5.250 5.285 12,108 -0.21(-3.91%)
Apr 05, 2021 5.410 5.500 5.400 5.500 6,588 +0.12(+2.23%)
Apr 01, 2021 5.350 5.385 5.350 5.380 3,200 +0.09(+1.70%)
Mar 31, 2021 5.310 5.310 5.290 5.290 1,586 +0.00(+0.01%)
Mar 30, 2021 5.070 5.320 5.070 5.290 2,761 -0.14(-2.50%)
Mar 29, 2021 5.415 5.425 5.400 5.425 12,903 +0.12(+2.36%)
Mar 26, 2021 5.245 5.300 5.245 5.300 12,500 +0.19(+3.72%)
Mar 25, 2021 4.910 5.120 4.910 5.110 652 +0.10(+2.00%)
Mar 24, 2021 4.990 5.028 4.990 5.010 11,095 -0.08(-1.53%)
Mar 23, 2021 5.100 5.315 5.088 5.088 5,683 -0.09(-1.78%)
Mar 22, 2021 5.390 5.390 5.180 5.180 4,115 +0.03(+0.58%)
Mar 19, 2021 5.134 5.150 5.104 5.150 4,500 -0.06(-1.15%)
Mar 18, 2021 5.250 5.370 5.192 5.210 11,216 +0.02(+0.37%)
Mar 17, 2021 5.130 5.200 5.120 5.191 11,700 -0.07(-1.31%)
Mar 16, 2021 5.350 5.430 5.173 5.260 293,269 -0.08(-1.50%)
Mar 15, 2021 5.170 5.340 5.170 5.340 6,343 +0.00(+0.00%)
Mar 12, 2021 5.360 5.370 5.330 5.340 2,700 -0.11(-2.02%)
Mar 11, 2021 5.310 5.470 5.310 5.450 5,827 -0.04(-0.73%)
Mar 10, 2021 5.485 5.500 5.480 5.490 10,102 -0.01(-0.18%)
Mar 09, 2021 5.460 5.500 5.300 5.500 2,881 +0.19(+3.58%)
Mar 08, 2021 5.140 5.379 5.140 5.310 12,351 -0.01(-0.19%)
Mar 05, 2021 5.266 5.320 5.266 5.320 5,000 -0.08(-1.48%)
Mar 04, 2021 5.414 5.450 5.330 5.400 2,338 +0.10(+1.89%)
Mar 03, 2021 5.520 5.520 5.190 5.300 18,264 +0.11(+2.12%)
Mar 02, 2021 5.030 5.190 5.030 5.190 14,998 +0.05(+1.06%)
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.