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

Alumina Limited (OP: AWCMF )

1.230 UNCHANGED
Last Price Updated: 3:37 PM EDT, May 28, 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 26, 2021 1.300 1.300 1.300 0 -0.01(-1.14%)
May 25, 2021 1.315 1.315 1.315 1.315 252 -0.02(-1.13%)
May 24, 2021 1.330 1.330 1.330 1.330 200 -0.04(-2.92%)
May 12, 2021 1.370 1.370 1.370 0 -0.09(-6.16%)
May 10, 2021 1.460 1.460 1.460 0 +0.10(+7.35%)
Apr 29, 2021 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 26, 2021 1.360 1.360 1.360 0 +0.08(+6.25%)
Apr 21, 2021 1.280 1.280 1.280 0 -0.07(-5.19%)
Apr 15, 2021 1.350 1.350 1.350 0 +0.01(+0.37%)
Apr 14, 2021 1.345 1.345 1.345 1.345 100 -0.01(-0.37%)
Apr 12, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 07, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 06, 2021 1.370 1.370 1.350 1.350 379 +0.07(+5.47%)
Apr 01, 2021 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 31, 2021 1.280 1.280 1.280 1.280 100 -0.02(-1.70%)
Mar 29, 2021 1.302 1.302 1.302 0 +0.00(+0.00%)
Mar 25, 2021 1.302 1.302 1.302 0 +0.00(+0.00%)
Mar 24, 2021 1.302 1.302 1.302 45 +0.00(+0.00%)
Mar 23, 2021 1.270 1.270 1.302 20,000 +0.03(+2.53%)
Mar 22, 2021 1.270 1.270 1.270 1.270 3,030 -0.08(-5.62%)
Mar 19, 2021 1.346 1.346 1.346 107 +0.00(+0.00%)
Mar 17, 2021 1.346 1.346 1.346 0 +0.00(+0.00%)
Mar 16, 2021 1.373 1.373 1.346 48,273 -0.03(-1.98%)
Mar 12, 2021 1.373 1.373 1.373 0 +0.01(+0.94%)
Mar 11, 2021 1.360 1.360 1.360 1.360 7,242 -0.03(-2.41%)
Mar 10, 2021 1.390 1.390 1.394 13,795 +0.00(+0.26%)
Mar 09, 2021 1.390 1.390 1.390 1.390 100 +0.06(+4.67%)
Mar 05, 2021 1.328 1.328 1.328 0 -0.03(-2.54%)
Mar 04, 2021 1.330 1.330 1.363 3,925 +0.03(+2.45%)
Mar 03, 2021 1.330 1.330 1.330 1.330 56,447 +0.05(+4.28%)
Mar 02, 2021 1.290 1.290 1.275 27,343 -0.01(-1.13%)
Mar 01, 2021 1.290 1.290 1.290 1.290 2,100 +0.01(+1.00%)
Feb 26, 2021 1.330 1.330 1.277 17,518 -0.05(-3.97%)
Feb 25, 2021 1.330 1.330 1.330 1.330 500 +0.02(+1.24%)
Feb 24, 2021 1.320 1.320 1.314 36,364 -0.01(-0.48%)
Feb 23, 2021 1.295 1.320 1.295 1.320 14,368 -0.03(-2.09%)
Feb 19, 2021 1.348 1.348 1.348 0 -0.01(-0.69%)
Feb 18, 2021 1.349 1.349 1.358 4,501 +0.01(+0.66%)
Feb 17, 2021 1.300 1.300 1.349 78,614 +0.05(+3.75%)
Feb 16, 2021 1.300 1.300 1.300 1.300 71,628 -0.01(-0.85%)
Feb 12, 2021 1.320 1.320 1.311 197,500 -0.01(-0.67%)
Feb 11, 2021 1.320 1.320 1.320 1.320 500 -0.03(-2.22%)
Feb 08, 2021 1.350 1.350 1.350 0 +0.05(+3.45%)
Feb 05, 2021 1.305 1.305 1.305 1.305 100 +0.03(+2.76%)
Feb 02, 2021 1.270 1.270 1.270 0 -0.03(-2.31%)
Feb 01, 2021 1.330 1.330 1.300 1.300 5,030 -0.02(-1.52%)
Jan 28, 2021 1.320 1.320 1.320 0 -0.04(-2.94%)
Jan 26, 2021 1.360 1.360 1.360 0 +0.03(+2.26%)
Jan 22, 2021 1.330 1.330 1.330 0 -0.09(-6.34%)
Jan 21, 2021 1.420 1.420 1.420 68 +0.00(+0.00%)
Jan 20, 2021 1.420 1.420 1.420 1.420 6,799 +0.03(+2.16%)
Jan 19, 2021 1.390 1.390 1.390 31 +0.00(+0.00%)
Jan 15, 2021 1.390 1.390 1.390 85 +0.00(+0.00%)
Jan 14, 2021 1.390 1.390 1.390 35 +0.00(+0.00%)
Jan 12, 2021 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 31, 2020 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 28, 2020 1.390 1.390 1.390 0 +0.04(+2.96%)
Dec 24, 2020 1.350 1.350 1.350 1.350 100 -0.05(-3.57%)
Dec 23, 2020 1.400 1.400 1.400 35 +0.00(+0.00%)
Dec 18, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 16, 2020 1.370 1.370 1.370 0 -0.06(-4.20%)
Dec 15, 2020 1.430 1.430 1.430 1.430 7,042 -0.03(-2.05%)
Dec 14, 2020 1.460 1.460 1.460 1.460 100 +0.03(+2.46%)
Dec 09, 2020 1.425 1.425 1.425 0 +0.00(+0.00%)
Dec 08, 2020 1.440 1.440 1.425 1.425 12,099 +0.03(+1.79%)
Dec 07, 2020 1.400 1.400 1.400 1.400 350 +0.09(+6.87%)
Dec 02, 2020 1.310 1.310 1.310 0 -0.02(-1.50%)
Dec 01, 2020 1.330 1.330 1.330 1.330 1,500 -0.03(-2.21%)
Nov 25, 2020 1.360 1.360 1.360 0 +0.05(+3.82%)
Nov 24, 2020 1.310 1.310 1.310 1.310 1,000 +0.22(+20.18%)
Nov 09, 2020 1.090 1.090 1.090 0 +0.05(+4.81%)
Nov 04, 2020 1.040 1.040 1.040 0 -0.04(-3.70%)
Oct 22, 2020 1.080 1.080 1.080 0 +0.09(+9.09%)
Oct 20, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 14, 2020 0.9900 0.9900 0.9900 0 -0.06(-5.71%)
Oct 13, 2020 1.038 1.050 1.038 1.050 1,000 +0.01(+0.96%)
Oct 12, 2020 1.040 1.040 1.040 35 +0.00(+0.00%)
Oct 08, 2020 1.040 1.040 1.040 0 +0.03(+2.97%)
Oct 07, 2020 1.010 1.010 1.010 25 +0.00(+0.00%)
Sep 25, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 21, 2020 1.010 1.010 1.010 0 -0.07(-6.91%)
Sep 16, 2020 1.085 1.085 1.085 0 -0.01(-0.46%)
Sep 08, 2020 1.090 1.090 1.090 0 -0.11(-9.17%)
Aug 28, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 26, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 21, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 10, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 06, 2020 1.200 1.200 1.200 0 +0.09(+8.11%)
Jul 09, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 06, 2020 1.110 1.110 1.110 0 -0.06(-5.13%)
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.