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 30, 2013 0.9900 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
May 24, 2013 1.020 1.020 1.020 0 +0.04(+4.08%)
May 23, 2013 1.020 1.020 0.9800 0.9800 7,730 -0.06(-5.77%)
May 22, 2013 1.040 1.040 1.040 1.040 5,170 -0.01(-0.95%)
May 20, 2013 1.050 1.050 1.050 0 +0.05(+5.00%)
May 17, 2013 1.000 1.000 1.000 1.000 6,480 -0.04(-3.85%)
May 15, 2013 1.040 1.040 1.040 2,880 +0.07(+7.22%)
May 03, 2013 0.9700 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Apr 30, 2013 1.020 1.020 1.020 0 -0.03(-2.86%)
Apr 25, 2013 1.050 1.050 1.050 0 +0.06(+5.53%)
Apr 19, 2013 0.9950 0.9950 0.9950 0.9950 0 -0.12(-10.36%)
Apr 10, 2013 1.110 1.110 1.110 0 -0.01(-0.89%)
Mar 27, 2013 1.120 1.120 1.120 0 -0.06(-5.08%)
Mar 26, 2013 1.180 1.180 1.180 1.180 56,130 -0.06(-4.84%)
Mar 21, 2013 1.240 1.240 1.240 23,930 +0.05(+4.20%)
Mar 20, 2013 1.190 1.190 1.190 1.190 857,830 +0.03(+2.59%)
Mar 19, 2013 1.160 1.160 1.160 1.160 32,740 +0.02(+1.98%)
Mar 18, 2013 1.140 1.140 1.135 1.137 198,840 -0.06(-5.21%)
Mar 15, 2013 1.200 1.200 1.200 1.200 140 +0.02(+1.69%)
Mar 14, 2013 1.180 1.180 1.180 1.180 1,790 -0.01(-0.84%)
Mar 08, 2013 1.190 1.190 1.190 1.190 0 +0.01(+0.85%)
Mar 07, 2013 1.180 1.180 1.180 1.180 1,580 -0.04(-3.48%)
Feb 26, 2013 1.222 1.222 1.222 0 -0.02(-1.41%)
Feb 22, 2013 1.240 1.240 1.240 1.240 3,000,000 -0.02(-1.59%)
Feb 21, 2013 1.260 1.260 1.260 1.260 9,180 -0.01(-0.79%)
Feb 20, 2013 1.290 1.290 1.270 1.270 4,550 -0.02(-1.55%)
Feb 15, 2013 1.290 1.290 1.290 0 -0.06(-4.44%)
Feb 14, 2013 1.360 1.360 1.350 1.350 2,460 +0.16(+13.26%)
Feb 12, 2013 1.192 1.192 1.192 0 -0.01(-0.67%)
Feb 11, 2013 1.200 1.200 1.200 1.200 8,730 +0.04(+3.27%)
Feb 07, 2013 1.162 1.162 1.162 0 -0.01(-0.68%)
Feb 06, 2013 1.170 1.170 1.170 1.170 1,100 -0.04(-3.31%)
Feb 01, 2013 1.210 1.210 1.210 0 +0.10(+9.01%)
Jan 28, 2013 1.110 1.110 1.110 0 -0.07(-5.93%)
Jan 24, 2013 1.180 1.180 1.180 2,700 +0.09(+8.26%)
Jan 16, 2013 1.090 1.090 1.090 0 -0.08(-6.84%)
Jan 12, 2013 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 11, 2013 1.170 1.170 1.170 1.170 3,110 +0.03(+2.63%)
Jan 10, 2013 1.140 1.140 1.140 1.140 1,000 +0.17(+17.53%)
Jan 02, 2013 0.9700 0.9700 0.9700 0 +0.03(+3.74%)
Dec 28, 2012 0.9350 0.9350 0.9350 0.9350 0 -0.04(-4.10%)
Dec 27, 2012 0.9750 0.9750 0.9750 0.9750 440 +0.02(+2.09%)
Dec 24, 2012 0.9550 0.9550 0.9550 0 -0.03(-2.55%)
Dec 21, 2012 0.9800 0.9800 0.9800 0.9800 4,350 -0.03(-2.97%)
Dec 20, 2012 1.010 1.010 1.010 1.010 570 -0.01(-0.98%)
Dec 17, 2012 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 12, 2012 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 11, 2012 1.010 1.010 1.010 1.010 1,170 +0.02(+2.02%)
Dec 07, 2012 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Dec 04, 2012 0.9500 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Nov 29, 2012 0.9200 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Nov 28, 2012 0.9500 0.9500 0.9500 0.9500 1,730 -0.00(-0.04%)
Nov 27, 2012 0.9504 0.9504 0.9504 0.9504 16,035 +0.10(+11.81%)
Nov 14, 2012 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Nov 12, 2012 0.8800 0.8800 0.8800 0 -0.10(-10.40%)
Oct 18, 2012 0.9821 0.9821 0.9821 0.9821 0 +0.01(+1.25%)
Sep 19, 2012 0.9700 0.9700 0.9700 0 +0.25(+34.72%)
Aug 24, 2012 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Aug 23, 2012 0.7300 0.7300 0.7300 0.7300 9,003 -0.10(-12.05%)
Aug 11, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 10, 2012 0.8300 0.8300 0.8300 0.8300 5,830 +0.12(+16.90%)
Aug 03, 2012 0.7100 0.7100 0.7100 0 -0.04(-4.70%)
Aug 01, 2012 0.7450 0.7450 0.7450 0 +0.01(+0.68%)
Jul 30, 2012 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Jul 25, 2012 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Jul 23, 2012 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jul 17, 2012 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 14, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 13, 2012 0.7200 0.7200 0.7200 0.7200 5,270 +0.00(+0.00%)
Jul 12, 2012 0.7200 0.7200 0.7200 0.7200 14,910 -0.26(-26.53%)
Jun 19, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Jun 18, 2012 0.9700 0.9700 0.9700 0.9700 31,630 +0.04(+4.30%)
Jun 13, 2012 0.9300 0.9300 0.9300 2,870 -0.04(-4.12%)
Jun 12, 2012 0.9600 0.9700 0.9600 0.9700 8,340 +0.02(+2.11%)
Jun 10, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 08, 2012 0.9500 0.9500 0.9500 0.9500 3,000 +0.02(+2.15%)
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.