Advertisement
Advertisement
Alumina Limited (AWCMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 10:59AM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| Jan 26, 2023 | 4.7900 | 4.7900 | 4.6700 | 4.6700 | 4.6700 | 700 |
| Jan 25, 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 1,800 |
| Jan 24, 2023 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 10,600 |
| Jan 23, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 3,600 |
| Jan 20, 2023 | 4.2900 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 5,200 |
| Jan 19, 2023 | 4.4200 | 4.4200 | 4.3100 | 4.3700 | 4.3700 | 7,400 |
| Jan 18, 2023 | 4.6800 | 4.7800 | 4.6800 | 4.6900 | 4.6900 | 4,600 |
| Jan 17, 2023 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 3,500 |
| Jan 13, 2023 | 4.6100 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 8,000 |
| Jan 12, 2023 | 4.5300 | 4.5600 | 4.5300 | 4.5500 | 4.5500 | 6,900 |
| Jan 11, 2023 | 4.3100 | 4.4400 | 4.3100 | 4.4400 | 4.4400 | 9,600 |
| Jan 10, 2023 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 300 |
| Jan 09, 2023 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 5,700 |
| Jan 06, 2023 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | 4.3700 | 1,500 |
| Jan 05, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 04, 2023 | 4.1400 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 4,900 |
| Jan 03, 2023 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 4,300 |
| Dec 30, 2022 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 14,600 |
| Dec 29, 2022 | 4.0000 | 4.1700 | 4.0000 | 4.1700 | 4.1700 | 5,300 |
| Dec 28, 2022 | 4.2000 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 6,600 |
| Dec 27, 2022 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 2,900 |
| Dec 23, 2022 | 4.1000 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 1,800 |
| Dec 22, 2022 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 700 |
| Dec 21, 2022 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 6,300 |
| Dec 20, 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,200 |
| Dec 19, 2022 | 3.9200 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 2,900 |
| Dec 16, 2022 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 12,400 |
| Dec 15, 2022 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 7,200 |
| Dec 14, 2022 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 700 |
| Dec 13, 2022 | 4.0800 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 3,200 |
| Dec 12, 2022 | 4.1700 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 9,600 |
| Dec 09, 2022 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 3,500 |
| Dec 08, 2022 | 4.2500 | 4.4500 | 4.2500 | 4.4100 | 4.4100 | 14,700 |
| Dec 07, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| Dec 06, 2022 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | 4.1800 | 600 |
| Dec 05, 2022 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 2,000 |
| Dec 02, 2022 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 1,100 |
| Dec 01, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Nov 30, 2022 | 3.9900 | 4.1300 | 3.9900 | 4.1200 | 4.1200 | 2,900 |
| Nov 29, 2022 | 4.0500 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
| Nov 28, 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 1,500 |
| Nov 25, 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| Nov 23, 2022 | 4.0100 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 2,100 |
| Nov 22, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
| Nov 21, 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,600 |
| Nov 18, 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 800 |
| Nov 17, 2022 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 2,700 |
| Nov 16, 2022 | 4.3500 | 4.3500 | 4.1200 | 4.1800 | 4.1800 | 6,800 |
| Nov 15, 2022 | 4.4500 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 11,900 |
| Nov 14, 2022 | 4.2000 | 4.2500 | 4.1500 | 4.2400 | 4.2400 | 14,600 |
| Nov 11, 2022 | 4.1000 | 4.1900 | 4.0900 | 4.1000 | 4.1000 | 53,700 |
| Nov 10, 2022 | 3.9700 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 54,300 |
| Nov 09, 2022 | 3.7200 | 3.9400 | 3.7200 | 3.9400 | 3.9400 | 1,300 |
| Nov 08, 2022 | 3.8300 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 3,500 |
| Nov 07, 2022 | 3.9200 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 900 |
| Nov 04, 2022 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 20,700 |
| Nov 03, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Nov 02, 2022 | 3.6400 | 3.7500 | 3.6400 | 3.7200 | 3.7200 | 2,900 |
| Nov 01, 2022 | 3.5700 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | 1,400 |
| Oct 31, 2022 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 300 |
| Oct 28, 2022 | 3.6400 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | 6,200 |
| Oct 27, 2022 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 10,300 |
| Oct 26, 2022 | 3.3400 | 3.5500 | 3.3400 | 3.5100 | 3.5100 | 13,700 |
| Oct 25, 2022 | 3.3100 | 3.3500 | 3.2800 | 3.3500 | 3.3500 | 7,300 |
| Oct 24, 2022 | 3.1100 | 3.3400 | 3.1100 | 3.3300 | 3.3300 | 7,400 |
| Oct 21, 2022 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 2,400 |
| Oct 20, 2022 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 1,200 |
| Oct 19, 2022 | 3.1800 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 42,500 |
| Oct 18, 2022 | 3.2200 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 37,000 |
| Oct 17, 2022 | 3.1600 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 6,000 |
| Oct 14, 2022 | 3.3000 | 3.3000 | 3.0700 | 3.0800 | 3.0800 | 88,500 |
| Oct 13, 2022 | 3.2500 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 55,700 |
| Oct 12, 2022 | 3.2500 | 3.4300 | 3.1700 | 3.3000 | 3.3000 | 20,500 |
| Oct 11, 2022 | 3.2000 | 3.2400 | 3.1700 | 3.1700 | 3.1700 | 41,000 |
| Oct 10, 2022 | 3.2300 | 3.2500 | 3.2100 | 3.2500 | 3.2500 | 3,600 |
| Oct 07, 2022 | 3.2900 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 15,100 |
| Oct 06, 2022 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 15,800 |
| Oct 05, 2022 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 3,300 |
| Oct 04, 2022 | 3.4200 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 9,400 |
| Oct 03, 2022 | 3.2700 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 31,500 |
| Sep 30, 2022 | 3.3400 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 86,700 |
| Sep 29, 2022 | 3.3500 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 43,600 |
| Sep 28, 2022 | 3.1900 | 3.3600 | 3.1900 | 3.3600 | 3.3600 | 7,000 |
| Sep 27, 2022 | 3.4100 | 3.4100 | 3.3000 | 3.3400 | 3.3400 | 10,000 |
| Sep 26, 2022 | 3.4600 | 3.4600 | 3.3400 | 3.3500 | 3.3500 | 13,500 |
| Sep 23, 2022 | 3.5000 | 3.6200 | 3.4300 | 3.5100 | 3.5100 | 13,000 |
| Sep 22, 2022 | 3.8500 | 3.8500 | 3.6400 | 3.6500 | 3.6500 | 2,900 |
| Sep 21, 2022 | 3.8500 | 3.8500 | 3.6900 | 3.6900 | 3.6900 | 2,700 |
| Sep 20, 2022 | 3.9700 | 3.9700 | 3.7300 | 3.8200 | 3.8200 | 11,400 |
| Sep 19, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| Sep 16, 2022 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 3,200 |
| Sep 15, 2022 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| Sep 14, 2022 | 3.9000 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 900 |
| Sep 13, 2022 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 1,600 |
| Sep 12, 2022 | 4.0300 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 2,100 |
| Sep 09, 2022 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 900 |
| Sep 08, 2022 | 3.8200 | 3.8200 | 3.6800 | 3.7000 | 3.7000 | 4,200 |
| Sep 07, 2022 | 3.6100 | 3.8600 | 3.6100 | 3.8600 | 3.8600 | 3,600 |
| Sep 06, 2022 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
