Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alumina Limited (AWCMY)

Other OTC - Other OTC Delayed Price. Currency in USD
4.5300-0.1400 (-3.00%)
At close: 10:59AM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.53004.53004.53004.53004.5300100
Jan 26, 20234.79004.79004.67004.67004.6700700
Jan 25, 20234.55004.61004.55004.61004.61001,800
Jan 24, 20234.48004.55004.48004.55004.550010,600
Jan 23, 20234.50004.50004.48004.48004.48003,600
Jan 20, 20234.29004.35004.25004.33004.33005,200
Jan 19, 20234.42004.42004.31004.37004.37007,400
Jan 18, 20234.68004.78004.68004.69004.69004,600
Jan 17, 20234.60004.60004.58004.58004.58003,500
Jan 13, 20234.61004.63004.59004.62004.62008,000
Jan 12, 20234.53004.56004.53004.55004.55006,900
Jan 11, 20234.31004.44004.31004.44004.44009,600
Jan 10, 20234.40004.40004.33004.33004.3300300
Jan 09, 20234.41004.41004.39004.39004.39005,700
Jan 06, 20234.35004.37004.35004.37004.37001,500
Jan 05, 20234.16004.16004.16004.16004.1600-
Jan 04, 20234.14004.16004.11004.16004.16004,900
Jan 03, 20234.13004.13004.07004.07004.07004,300
Dec 30, 20223.98004.10003.98004.06004.060014,600
Dec 29, 20224.00004.17004.00004.17004.17005,300
Dec 28, 20224.20004.20004.08004.09004.09006,600
Dec 27, 20224.12004.13004.09004.12004.12002,900
Dec 23, 20224.10004.12004.06004.12004.12001,800
Dec 22, 20224.06004.06004.02004.02004.0200700
Dec 21, 20224.22004.22004.17004.17004.17006,300
Dec 20, 20224.10004.10004.06004.06004.06001,200
Dec 19, 20223.92004.05003.92004.00004.00002,900
Dec 16, 20224.00004.00003.98003.98003.980012,400
Dec 15, 20224.14004.14004.08004.08004.08007,200
Dec 14, 20224.23004.25004.22004.25004.2500700
Dec 13, 20224.08004.23004.08004.14004.14003,200
Dec 12, 20224.17004.20004.17004.17004.17009,600
Dec 09, 20224.38004.38004.30004.30004.30003,500
Dec 08, 20224.25004.45004.25004.41004.410014,700
Dec 07, 20224.26004.26004.26004.26004.2600200
Dec 06, 20224.25004.25004.18004.18004.1800600
Dec 05, 20224.23004.23004.20004.20004.20002,000
Dec 02, 20224.22004.24004.22004.24004.24001,100
Dec 01, 20224.30004.30004.30004.30004.3000100
Nov 30, 20223.99004.13003.99004.12004.12002,900
Nov 29, 20224.05004.06004.04004.06004.0600500
Nov 28, 20224.04004.04004.00004.04004.04001,500
Nov 25, 20224.11004.11004.11004.11004.1100100
Nov 23, 20224.01004.11004.01004.11004.11002,100
Nov 22, 20224.16004.16004.16004.16004.1600200
Nov 21, 20224.00004.00003.96003.96003.96001,600
Nov 18, 20224.03004.03004.03004.03004.0300800
Nov 17, 20223.90004.05003.90004.05004.05002,700
Nov 16, 20224.35004.35004.12004.18004.18006,800
Nov 15, 20224.45004.46004.39004.40004.400011,900
Nov 14, 20224.20004.25004.15004.24004.240014,600
Nov 11, 20224.10004.19004.09004.10004.100053,700
Nov 10, 20223.97004.08003.97004.08004.080054,300
Nov 09, 20223.72003.94003.72003.94003.94001,300
Nov 08, 20223.83003.85003.81003.81003.81003,500
Nov 07, 20223.92003.92003.83003.83003.8300900
Nov 04, 20223.83003.86003.83003.86003.860020,700
Nov 03, 20223.72003.72003.72003.72003.7200-
Nov 02, 20223.64003.75003.64003.72003.72002,900
Nov 01, 20223.57003.61003.57003.61003.61001,400
Oct 31, 20223.27003.50003.27003.50003.5000300
Oct 28, 20223.64003.64003.53003.53003.53006,200
Oct 27, 20223.61003.61003.57003.59003.590010,300
Oct 26, 20223.34003.55003.34003.51003.510013,700
Oct 25, 20223.31003.35003.28003.35003.35007,300
Oct 24, 20223.11003.34003.11003.33003.33007,400
Oct 21, 20223.26003.32003.26003.32003.32002,400
Oct 20, 20223.18003.18003.16003.16003.16001,200
Oct 19, 20223.18003.22003.17003.22003.220042,500
Oct 18, 20223.22003.25003.20003.21003.210037,000
Oct 17, 20223.16003.20003.15003.16003.16006,000
Oct 14, 20223.30003.30003.07003.08003.080088,500
Oct 13, 20223.25003.30003.12003.30003.300055,700
Oct 12, 20223.25003.43003.17003.30003.300020,500
Oct 11, 20223.20003.24003.17003.17003.170041,000
Oct 10, 20223.23003.25003.21003.25003.25003,600
Oct 07, 20223.29003.30003.25003.25003.250015,100
Oct 06, 20223.34003.37003.33003.35003.350015,800
Oct 05, 20223.40003.45003.40003.45003.45003,300
Oct 04, 20223.42003.45003.40003.40003.40009,400
Oct 03, 20223.27003.33003.27003.32003.320031,500
Sep 30, 20223.34003.36003.34003.34003.340086,700
Sep 29, 20223.35003.38003.33003.36003.360043,600
Sep 28, 20223.19003.36003.19003.36003.36007,000
Sep 27, 20223.41003.41003.30003.34003.340010,000
Sep 26, 20223.46003.46003.34003.35003.350013,500
Sep 23, 20223.50003.62003.43003.51003.510013,000
Sep 22, 20223.85003.85003.64003.65003.65002,900
Sep 21, 20223.85003.85003.69003.69003.69002,700
Sep 20, 20223.97003.97003.73003.82003.820011,400
Sep 19, 20223.78003.78003.78003.78003.7800500
Sep 16, 20223.81003.81003.79003.80003.80003,200
Sep 15, 20223.86003.86003.80003.80003.80001,300
Sep 14, 20223.90003.94003.89003.89003.8900900
Sep 13, 20223.99003.99003.90003.93003.93001,600
Sep 12, 20224.03004.06004.03004.05004.05002,100
Sep 09, 20223.98003.99003.96003.96003.9600900
Sep 08, 20223.82003.82003.68003.70003.70004,200
Sep 07, 20223.61003.86003.61003.86003.86003,600
Sep 06, 20223.96003.96003.87003.87003.87002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement