U.S. Markets closed

Alumina Limited (AWCMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.32-0.08 (-1.48%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20215.275.325.275.325.325,000
Mar 04, 20215.415.455.335.405.402,300
Mar 04, 20210.116 Dividend
Mar 03, 20215.525.525.195.305.1818,300
Mar 02, 20215.035.195.035.195.0815,000
Mar 01, 20215.215.245.145.145.0317,100
Feb 26, 20215.085.275.085.145.03900
Feb 25, 20215.525.525.265.285.1618,000
Feb 24, 20215.075.355.075.355.2310,600
Feb 23, 20215.185.185.135.175.063,700
Feb 22, 20215.475.475.315.325.207,700
Feb 19, 20215.165.315.165.235.1260,200
Feb 18, 20215.375.385.335.375.2521,600
Feb 17, 20215.355.365.345.355.233,500
Feb 16, 20215.255.505.235.305.187,100
Feb 12, 20215.135.215.135.215.1017,400
Feb 11, 20215.005.255.005.115.008,000
Feb 10, 20215.255.255.145.185.0713,400
Feb 09, 20215.245.255.235.255.147,800
Feb 08, 20215.265.285.245.265.1417,100
Feb 05, 20215.055.215.055.185.0711,200
Feb 04, 20215.105.155.105.135.024,700
Feb 03, 20214.955.084.955.054.9450,300
Feb 02, 20215.085.104.995.004.8916,000
Feb 01, 20215.015.085.015.084.9717,100
Jan 29, 20215.145.145.055.054.942,400
Jan 28, 20215.205.325.205.305.1816,400
Jan 27, 20215.155.245.005.094.984,000
Jan 26, 20215.335.355.335.355.23700
Jan 25, 20215.535.535.255.255.141,700
Jan 22, 20215.445.445.245.255.149,400
Jan 21, 20215.405.405.385.385.266,400
Jan 20, 20215.555.575.545.575.456,000
Jan 19, 20215.465.525.455.495.374,800
Jan 15, 20215.505.605.505.545.4226,100
Jan 14, 20215.645.665.645.665.5416,400
Jan 13, 20215.635.665.635.665.541,700
Jan 12, 20215.675.685.635.685.564,900
Jan 11, 20215.775.805.725.775.645,900
Jan 08, 20215.875.945.795.825.6911,700
Jan 07, 20215.975.975.975.975.841,700
Jan 06, 20215.765.905.765.905.7711,600
Jan 05, 20215.605.785.605.765.6310,900
Jan 04, 20215.705.795.655.675.5528,800
Dec 31, 20205.595.655.585.605.483,700
Dec 30, 20205.525.605.525.595.474,500
Dec 29, 20205.535.575.505.525.408,300
Dec 28, 20205.605.615.515.515.395,300
Dec 24, 20205.525.525.455.515.391,600
Dec 23, 20205.375.475.375.455.334,700
Dec 22, 20205.455.495.455.475.352,800
Dec 21, 20205.395.605.395.595.4735,300
Dec 18, 20205.525.565.505.535.4110,400
Dec 17, 20205.525.645.525.565.4434,000
Dec 16, 20205.605.605.535.575.4521,400
Dec 15, 20205.535.595.535.595.479,200
Dec 14, 20205.745.755.685.685.569,300
Dec 11, 20205.695.695.675.685.563,800
Dec 10, 20205.745.745.635.655.532,300
Dec 09, 20205.525.675.525.635.515,200
Dec 08, 20205.605.665.605.655.536,400
Dec 07, 20205.445.635.445.625.504,600
Dec 04, 20205.615.655.615.655.5310,200
Dec 03, 20205.375.575.375.535.4124,000
Dec 02, 20205.255.395.205.385.269,800
Dec 01, 20204.965.204.965.165.0517,800
Nov 30, 20205.255.255.125.125.011,900
Nov 27, 20205.295.325.295.325.20500
Nov 25, 20205.305.345.285.345.2249,200
Nov 24, 20205.155.315.155.315.1950,000
Nov 23, 20205.085.155.005.064.956,000
Nov 20, 20205.005.004.995.004.892,200
Nov 19, 20204.904.904.814.864.756,400
Nov 18, 20204.905.054.904.984.8754,300
Nov 17, 20204.604.714.604.704.602,000
Nov 16, 20204.414.594.414.584.4856,400
Nov 13, 20204.404.424.394.424.323,500
Nov 12, 20204.474.474.414.424.325,900
Nov 11, 20204.624.624.564.574.474,500
Nov 10, 20204.504.564.504.554.454,200
Nov 09, 20204.344.504.344.424.3229,200
Nov 06, 20204.194.244.194.224.135,700
Nov 05, 20204.154.184.134.184.0924,400
Nov 04, 20204.104.134.094.124.037,300
Nov 03, 20204.004.134.004.124.0315,000
Nov 02, 20203.904.003.904.003.915,900
Oct 30, 20204.004.023.983.993.908,700
Oct 29, 20203.984.033.974.013.9218,600
Oct 28, 20203.923.943.913.913.8214,900
Oct 27, 20204.144.144.014.013.9238,000
Oct 26, 20204.134.144.084.124.036,200
Oct 23, 20204.154.204.154.184.093,200
Oct 22, 20204.174.184.174.184.093,400
Oct 21, 20204.154.154.134.144.0524,100
Oct 20, 20204.134.154.104.124.0344,900
Oct 19, 20204.194.194.134.134.0471,400
Oct 16, 20204.074.074.064.073.985,800
Oct 15, 20203.954.043.953.993.90111,700
Oct 14, 20204.054.053.983.983.8910,600
Oct 13, 20204.094.094.024.033.9414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...