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

Alumina Limited (AWCMY)

Other OTC - Other OTC Delayed Price. Currency in USD
3.9500+0.0450 (+1.15%)
At close: 02:33PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20233.82004.00003.82003.95003.95005,700
Mar 30, 20233.81004.00003.81003.91003.9100800
Mar 29, 20233.87003.87003.87003.87003.8700200
Mar 28, 20233.75003.75003.75003.75003.75001,000
Mar 27, 20233.75003.75003.75003.75003.7500200
Mar 24, 20233.67003.76003.67003.76003.76002,700
Mar 23, 20233.84003.84003.70003.76003.76002,500
Mar 22, 20233.82003.82003.71003.71003.71001,100
Mar 21, 20233.86003.92003.82003.82003.820016,400
Mar 20, 20233.77003.77003.77003.77003.7700200
Mar 17, 20233.82003.93003.81003.81003.8100800
Mar 16, 20233.74003.75003.66003.74003.74008,400
Mar 15, 20233.81003.81003.75003.80003.80001,400
Mar 14, 20233.80003.84003.75003.83003.83002,300
Mar 13, 20233.82003.92003.81003.87003.87003,500
Mar 10, 20233.92004.01003.82003.82003.82004,400
Mar 09, 20234.08004.08004.08004.08004.0800100
Mar 08, 20234.08004.08004.08004.08004.0800600
Mar 07, 20234.00004.01003.99003.99003.9900900
Mar 06, 20234.25004.25004.25004.25004.2500100
Mar 03, 20234.18004.25004.18004.25004.25005,200
Mar 02, 20234.08004.21004.08004.21004.21003,400
Mar 01, 20234.09004.16004.09004.16004.1600700
Feb 28, 20234.05004.06004.05004.06004.0600500
Feb 27, 20234.02004.02004.00004.00004.000027,000
Feb 24, 20234.05004.05004.02004.02004.0200900
Feb 23, 20234.15004.17004.09004.09004.09001,700
Feb 22, 20234.10004.22004.10004.22004.22001,300
Feb 21, 20234.15004.25004.15004.18004.180015,800
Feb 17, 20234.15004.17004.15004.17004.17002,500
Feb 16, 20234.20004.20004.12004.18004.180010,700
Feb 15, 20234.26004.36004.20004.28004.28001,700
Feb 14, 20234.26004.37004.26004.36004.360037,300
Feb 13, 20234.42004.42004.28004.31004.310010,600
Feb 10, 20234.39004.44004.39004.42004.42002,300
Feb 09, 20234.67004.67004.67004.67004.6700100
Feb 08, 20234.61004.69004.61004.69004.69001,000
Feb 07, 20234.69004.69004.69004.69004.6900300
Feb 06, 20234.70004.70004.68004.69004.690010,700
Feb 03, 20234.69004.73004.69004.73004.7300500
Feb 02, 20234.65004.68004.65004.68004.6800800
Feb 01, 20234.59004.62004.52004.62004.62004,900
Jan 31, 20234.44004.47004.44004.47004.47003,100
Jan 30, 20234.53004.58004.53004.53004.53004,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement