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 31, 2019 6.555 6.575 6.555 6.565 36,000 +0.04(+0.54%)
May 30, 2019 6.580 6.580 6.530 6.530 20,418 -0.05(-0.84%)
May 29, 2019 6.610 6.670 6.550 6.585 41,654 -0.07(-1.05%)
May 28, 2019 6.630 6.690 6.630 6.655 13,057 +0.04(+0.60%)
May 24, 2019 6.510 6.630 6.510 6.615 7,500 -0.08(-1.27%)
May 23, 2019 6.770 6.770 6.690 6.700 8,806 +0.08(+1.21%)
May 22, 2019 6.540 6.650 6.540 6.620 4,540 +0.11(+1.69%)
May 21, 2019 6.650 6.650 6.510 6.510 10,476 -0.13(-1.96%)
May 20, 2019 6.610 6.640 6.610 6.640 2,282 +0.15(+2.31%)
May 17, 2019 6.580 6.670 6.490 6.490 11,900 -0.18(-2.70%)
May 16, 2019 6.630 6.775 6.630 6.670 11,117 +0.16(+2.46%)
May 15, 2019 6.420 6.545 6.420 6.510 116,685 +0.05(+0.77%)
May 14, 2019 6.420 6.480 6.360 6.460 50,383 +0.13(+2.01%)
May 13, 2019 6.390 6.390 6.260 6.333 10,671 +0.04(+0.68%)
May 10, 2019 6.410 6.410 6.200 6.290 12,900 +0.19(+3.11%)
May 09, 2019 6.000 6.170 6.000 6.100 18,454 -0.08(-1.29%)
May 08, 2019 6.230 6.260 6.140 6.180 101,034 +0.10(+1.64%)
May 07, 2019 6.090 6.100 6.050 6.080 7,884 -0.01(-0.16%)
May 06, 2019 6.160 6.160 6.060 6.090 23,945 -0.25(-4.02%)
May 03, 2019 6.140 6.420 6.140 6.345 7,700 +0.21(+3.35%)
May 02, 2019 6.290 6.290 6.130 6.139 18,536 -0.09(-1.45%)
May 01, 2019 6.380 6.380 6.200 6.230 10,800 -0.04(-0.64%)
Apr 30, 2019 6.320 6.370 6.250 6.270 13,097 -0.11(-1.72%)
Apr 29, 2019 6.450 6.470 6.353 6.380 12,803 -0.11(-1.62%)
Apr 26, 2019 6.410 6.500 6.410 6.485 31,500 +0.08(+1.17%)
Apr 25, 2019 6.500 6.500 6.410 6.410 7,365 -0.02(-0.39%)
Apr 24, 2019 6.500 6.575 6.405 6.435 13,161 -0.17(-2.50%)
Apr 23, 2019 6.640 6.770 6.600 6.600 36,306 -0.15(-2.15%)
Apr 22, 2019 6.735 6.800 6.610 6.745 9,001 +0.01(+0.22%)
Apr 18, 2019 6.850 6.850 6.710 6.730 74,200 -0.12(-1.75%)
Apr 17, 2019 7.100 7.140 6.850 6.850 45,936 -0.14(-2.00%)
Apr 16, 2019 6.900 7.005 6.900 6.990 10,549 +0.19(+2.79%)
Apr 15, 2019 6.950 6.950 6.800 6.800 7,407 -0.12(-1.81%)
Apr 12, 2019 7.000 7.030 6.870 6.925 11,100 -0.13(-1.84%)
Apr 11, 2019 7.050 7.055 6.970 7.055 10,444 -0.03(-0.35%)
Apr 10, 2019 7.200 7.200 7.070 7.080 3,923 -0.13(-1.80%)
Apr 09, 2019 7.310 7.310 7.190 7.210 20,466 -0.16(-2.17%)
Apr 08, 2019 7.300 7.410 7.300 7.370 16,510 +0.15(+2.01%)
Apr 05, 2019 7.165 7.270 7.165 7.225 7,600 -0.01(-0.07%)
Apr 04, 2019 7.220 7.230 7.150 7.230 3,427 +0.01(+0.14%)
Apr 03, 2019 7.040 7.280 7.040 7.220 5,403 +0.14(+2.05%)
Apr 02, 2019 7.000 7.105 7.000 7.075 11,740 +0.04(+0.57%)
Apr 01, 2019 7.000 7.057 6.832 7.035 10,835 +0.11(+1.59%)
Mar 29, 2019 6.915 7.020 6.912 6.925 25,200 -0.04(-0.50%)
Mar 28, 2019 6.950 6.980 6.880 6.960 4,025 +0.05(+0.72%)
Mar 27, 2019 7.080 7.080 6.850 6.910 29,634 -0.33(-4.56%)
Mar 26, 2019 7.335 7.340 7.240 7.240 30,171 -0.05(-0.69%)
Mar 25, 2019 7.350 7.350 7.244 7.290 5,270 -0.03(-0.41%)
Mar 22, 2019 7.500 7.500 7.310 7.320 10,700 -0.16(-2.14%)
Mar 21, 2019 7.440 7.560 7.332 7.480 9,016 +0.09(+1.22%)
Mar 20, 2019 7.620 7.620 7.150 7.390 6,973 -0.02(-0.27%)
Mar 19, 2019 7.410 7.500 7.361 7.410 28,365 +0.12(+1.58%)
Mar 18, 2019 7.570 7.570 7.295 7.295 20,612 -0.02(-0.27%)
Mar 15, 2019 7.250 7.355 7.220 7.315 4,300 -0.03(-0.41%)
Mar 14, 2019 7.305 7.380 7.305 7.345 2,076 +0.14(+1.94%)
Mar 13, 2019 7.150 7.210 7.090 7.205 16,746 +0.03(+0.35%)
Mar 12, 2019 7.150 7.250 7.110 7.180 22,988 -0.07(-0.97%)
Mar 11, 2019 7.010 7.290 7.010 7.250 6,285 +0.13(+1.83%)
Mar 08, 2019 7.150 7.175 7.060 7.120 5,600 +0.00(+0.07%)
Mar 07, 2019 7.200 7.200 7.050 7.115 13,159 -0.12(-1.73%)
Mar 06, 2019 7.100 7.340 7.100 7.240 11,709 +0.01(+0.14%)
Mar 05, 2019 7.230 7.270 7.200 7.230 5,634 +0.04(+0.56%)
Mar 04, 2019 7.040 7.370 7.040 7.190 19,218 -0.04(-0.62%)
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.