Other OTC - Delayed Quote USD

Alumina Limited (AWCMY)

4.0100 +0.0860 (+2.21%)
As of 2:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.9700 4.0600 3.9700 4.0100 4.0100 19,474
Apr 25, 2024 3.9700 3.9700 3.9000 3.9200 3.9200 3,100
Apr 24, 2024 3.8700 4.0500 3.8700 3.9800 3.9800 3,500
Apr 23, 2024 4.0100 4.0400 3.9400 4.0100 4.0100 35,400
Apr 22, 2024 4.0000 4.0000 3.9400 3.9700 3.9700 17,500
Apr 19, 2024 3.9100 3.9700 3.8600 3.8800 3.8800 14,600
Apr 18, 2024 3.8800 3.9700 3.8700 3.9700 3.9700 7,100
Apr 17, 2024 3.7200 3.9700 3.7200 3.9300 3.9300 10,100
Apr 16, 2024 4.1500 4.1500 3.9000 3.9500 3.9500 3,300
Apr 15, 2024 3.9400 4.0700 3.9400 4.0200 4.0200 13,300
Apr 12, 2024 3.9500 3.9700 3.8000 3.8000 3.8000 7,900
Apr 11, 2024 3.8400 3.8900 3.8000 3.8900 3.8900 3,300
Apr 10, 2024 3.9600 3.9600 3.8200 3.8400 3.8400 2,700
Apr 9, 2024 3.9800 3.9800 3.9200 3.9200 3.9200 4,300
Apr 8, 2024 4.0000 4.0000 3.8300 3.8500 3.8500 4,900
Apr 5, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 300
Apr 4, 2024 4.0000 4.0600 3.9500 4.0000 4.0000 71,200
Apr 3, 2024 3.8900 3.9500 3.8400 3.9500 3.9500 36,700
Apr 2, 2024 3.7600 3.9000 3.7600 3.7900 3.7900 2,700
Apr 1, 2024 3.6900 3.6900 3.6900 3.6900 3.6900 5,300
Mar 28, 2024 3.6000 3.7100 3.5200 3.7000 3.7000 17,200
Mar 27, 2024 3.3300 3.5000 3.3300 3.4800 3.4800 3,200
Mar 26, 2024 3.3400 3.4200 3.3400 3.4000 3.4000 700
Mar 25, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 -
Mar 22, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 200
Mar 21, 2024 3.3600 3.3800 3.3400 3.3800 3.3800 3,700
Mar 20, 2024 3.0000 3.3400 3.0000 3.3200 3.3200 22,700
Mar 19, 2024 3.3000 3.3400 3.2900 3.2900 3.2900 3,600
Mar 18, 2024 3.3000 3.3700 3.2700 3.2900 3.2900 6,200
Mar 15, 2024 3.2800 3.2900 3.1600 3.1700 3.1700 2,800
Mar 14, 2024 3.3100 3.3100 3.2600 3.2900 3.2900 2,500
Mar 13, 2024 3.4000 3.4000 3.2300 3.3000 3.3000 11,600
Mar 12, 2024 3.3000 3.3300 3.2300 3.3300 3.3300 9,900
Mar 11, 2024 3.1200 3.1500 3.0900 3.1200 3.1200 1,900
Mar 8, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 400
Mar 7, 2024 2.9100 3.1400 2.9100 3.1400 3.1400 3,900
Mar 6, 2024 2.8800 2.8800 2.8400 2.8400 2.8400 1,500
Mar 5, 2024 2.8900 2.9000 2.7400 2.7400 2.7400 11,700
Mar 4, 2024 2.7700 2.9000 2.7700 2.9000 2.9000 3,400
Mar 1, 2024 2.9000 2.9000 2.7500 2.8500 2.8500 2,200
Feb 29, 2024 2.7900 2.8100 2.7300 2.7700 2.7700 9,100
Feb 28, 2024 2.7200 2.8600 2.7200 2.8000 2.8000 2,600
Feb 27, 2024 2.7800 2.8300 2.7500 2.7900 2.7900 18,300
Feb 26, 2024 2.7200 2.9000 2.7200 2.8300 2.8300 19,300
Feb 23, 2024 2.8300 2.8300 2.6800 2.7500 2.7500 1,800
Feb 22, 2024 2.7300 2.7400 2.7000 2.7400 2.7400 1,500
Feb 21, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 400
Feb 20, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Feb 16, 2024 2.8800 2.8800 2.8000 2.8000 2.8000 3,900
Feb 15, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 200
Feb 14, 2024 2.7900 2.7900 2.7600 2.7900 2.7900 1,500
Feb 13, 2024 2.8100 2.8100 2.7200 2.8000 2.8000 2,000
Feb 12, 2024 2.9400 2.9400 2.7100 2.8100 2.8100 4,000
Feb 9, 2024 2.7900 2.8000 2.7600 2.8000 2.8000 3,500
Feb 8, 2024 2.7500 2.8800 2.7500 2.8800 2.8800 2,400
Feb 7, 2024 2.9000 2.9000 2.8800 2.8800 2.8800 3,900
Feb 6, 2024 2.7700 2.7700 2.7100 2.7500 2.7500 7,100
Feb 5, 2024 2.8400 2.8400 2.7800 2.7800 2.7800 5,500
Feb 2, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 1,100
Feb 1, 2024 2.9200 2.9300 2.9200 2.9300 2.9300 2,000
Jan 31, 2024 3.0200 3.0400 3.0200 3.0300 3.0300 2,700
Jan 30, 2024 3.0000 3.0000 2.9500 2.9800 2.9800 1,800
Jan 29, 2024 3.0600 3.0700 3.0400 3.0600 3.0600 15,400
Jan 26, 2024 2.9500 2.9800 2.9500 2.9500 2.9500 6,800
Jan 25, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 300
Jan 24, 2024 2.9100 2.9200 2.9000 2.9200 2.9200 17,200
Jan 23, 2024 2.7900 2.8200 2.7900 2.8200 2.8200 16,900
Jan 22, 2024 2.7300 2.7500 2.6900 2.7400 2.7400 67,500
Jan 19, 2024 2.6400 2.6600 2.6100 2.6400 2.6400 4,600
Jan 18, 2024 2.5600 2.6000 2.5400 2.5700 2.5700 15,700
Jan 17, 2024 2.5900 2.6400 2.5700 2.6000 2.6000 7,500
Jan 16, 2024 2.7800 2.7800 2.7300 2.7400 2.7400 12,600
Jan 12, 2024 2.9900 2.9900 2.9800 2.9800 2.9800 2,700
Jan 11, 2024 2.9000 2.9800 2.9000 2.9800 2.9800 2,800
Jan 10, 2024 2.9200 3.0300 2.9200 3.0000 3.0000 21,000
Jan 9, 2024 2.6200 2.6300 2.6000 2.6000 2.6000 11,000
Jan 8, 2024 2.4400 2.4500 2.4400 2.4500 2.4500 800
Jan 5, 2024 2.3900 2.3900 2.3700 2.3900 2.3900 11,400
Jan 4, 2024 2.4200 2.4200 2.3800 2.4000 2.4000 2,300
Jan 3, 2024 2.5000 2.5000 2.4200 2.4600 2.4600 800
Jan 2, 2024 2.5000 2.5100 2.4500 2.4500 2.4500 3,700
Dec 29, 2023 2.4000 2.4400 2.4000 2.4100 2.4100 5,000
Dec 28, 2023 2.5000 2.5000 2.4400 2.4400 2.4400 2,100
Dec 27, 2023 2.4400 2.4900 2.4000 2.4500 2.4500 10,000
Dec 26, 2023 2.2700 2.4600 2.2700 2.4400 2.4400 6,300
Dec 22, 2023 2.4400 2.4600 2.4400 2.4500 2.4500 4,100
Dec 21, 2023 2.3200 2.4000 2.3200 2.4000 2.4000 20,500
Dec 20, 2023 2.5000 2.5000 2.4200 2.4700 2.4700 4,000
Dec 19, 2023 2.5200 2.5200 2.4800 2.4900 2.4900 12,600
Dec 18, 2023 2.3500 2.5200 2.3500 2.5100 2.5100 8,300
Dec 15, 2023 2.2800 2.3800 2.2800 2.3200 2.3200 4,500
Dec 14, 2023 2.2400 2.3700 2.2000 2.3700 2.3700 24,500
Dec 13, 2023 2.0600 2.1400 2.0600 2.1200 2.1200 4,400
Dec 12, 2023 2.0200 2.0200 2.0000 2.0200 2.0200 1,100
Dec 11, 2023 2.0000 2.0300 2.0000 2.0300 2.0300 1,500
Dec 8, 2023 2.0200 2.1500 2.0200 2.1000 2.1000 9,200
Dec 7, 2023 2.1000 2.1500 2.0700 2.1500 2.1500 9,800
Dec 6, 2023 2.0000 2.0400 2.0000 2.0200 2.0200 9,400
Dec 5, 2023 1.9200 1.9500 1.9200 1.9500 1.9500 700
Dec 4, 2023 1.8700 1.9600 1.8700 1.9200 1.9200 5,600
Dec 1, 2023 1.7600 1.9600 1.7600 1.9600 1.9600 4,800
Nov 30, 2023 1.9800 1.9800 1.9000 1.9000 1.9000 2,100
Nov 29, 2023 1.9800 1.9800 1.9300 1.9300 1.9300 1,800
Nov 28, 2023 1.8100 2.0000 1.8100 1.9400 1.9400 7,600
Nov 27, 2023 1.8600 1.9200 1.8600 1.8900 1.8900 5,100
Nov 24, 2023 1.9100 1.9100 1.8900 1.8900 1.8900 1,700
Nov 22, 2023 1.9000 1.9100 1.8900 1.9000 1.9000 4,400
Nov 21, 2023 1.9000 1.9000 1.8900 1.8900 1.8900 5,700
Nov 20, 2023 1.9100 1.9100 1.8600 1.8800 1.8800 9,600
Nov 17, 2023 1.9100 1.9200 1.8600 1.8700 1.8700 8,600
Nov 16, 2023 1.9500 1.9500 1.9100 1.9100 1.9100 2,000
Nov 15, 2023 1.9900 2.0700 1.9100 2.0700 2.0700 13,200
Nov 14, 2023 1.8900 1.9000 1.8900 1.9000 1.9000 1,000
Nov 13, 2023 1.8600 1.9100 1.8600 1.8600 1.8600 9,900
Nov 10, 2023 1.9100 1.9100 1.8600 1.8600 1.8600 7,600
Nov 9, 2023 1.9800 1.9800 1.9400 1.9400 1.9400 11,300
Nov 8, 2023 2.0300 2.0300 1.9900 1.9900 1.9900 5,300
Nov 7, 2023 1.9600 2.0600 1.9600 2.0600 2.0600 2,800
Nov 6, 2023 2.1400 2.1400 2.0500 2.0500 2.0500 8,900
Nov 3, 2023 2.0800 2.1500 1.9600 2.0600 2.0600 5,300
Nov 2, 2023 2.0500 2.0500 1.9900 2.0400 2.0400 5,700
Nov 1, 2023 1.9000 2.0100 1.9000 2.0100 2.0100 1,000
Oct 31, 2023 2.0000 2.0300 1.9800 1.9800 1.9800 1,900
Oct 30, 2023 2.0500 2.0900 2.0000 2.0000 2.0000 20,300
Oct 27, 2023 1.9300 2.0600 1.9300 2.0400 2.0400 54,300
Oct 26, 2023 1.8200 1.9200 1.8200 1.9000 1.9000 16,300
Oct 25, 2023 1.8500 1.8800 1.8500 1.8700 1.8700 2,700
Oct 24, 2023 1.9000 1.9200 1.8700 1.8700 1.8700 11,500
Oct 23, 2023 1.9800 2.0100 1.9200 1.9200 1.9200 11,100
Oct 20, 2023 2.1000 2.1000 1.9800 1.9900 1.9900 23,000
Oct 19, 2023 2.3000 2.3200 2.2000 2.2000 2.2000 6,400
Oct 18, 2023 2.4000 2.4000 2.3300 2.3300 2.3300 14,000
Oct 17, 2023 2.2900 2.3900 2.2900 2.3900 2.3900 700
Oct 16, 2023 2.5800 2.5800 2.4300 2.4600 2.4600 3,700
Oct 13, 2023 2.4500 2.4500 2.2800 2.2800 2.2800 10,800
Oct 12, 2023 2.4500 2.4900 2.3500 2.3500 2.3500 4,000
Oct 11, 2023 2.4700 2.5300 2.4600 2.4600 2.4600 2,200
Oct 10, 2023 2.4200 2.4900 2.4200 2.4800 2.4800 3,100
Oct 9, 2023 2.3300 2.3300 2.3300 2.3300 2.3300 400
Oct 6, 2023 2.3900 2.3900 2.2700 2.3300 2.3300 500
Oct 5, 2023 2.3000 2.3100 2.2800 2.2800 2.2800 136,600
Oct 4, 2023 2.2500 2.3700 2.2400 2.3700 2.3700 12,700
Oct 3, 2023 2.3100 2.3100 2.2600 2.2700 2.2700 23,600
Oct 2, 2023 2.4000 2.4000 2.3200 2.3200 2.3200 11,700
Sep 29, 2023 2.4400 2.4400 2.3800 2.3800 2.3800 30,400
Sep 28, 2023 2.4600 2.4600 2.4000 2.4100 2.4100 129,900
Sep 27, 2023 2.4900 2.4900 2.4100 2.4200 2.4200 9,700
Sep 26, 2023 2.5000 2.5500 2.4800 2.4900 2.4900 42,800
Sep 25, 2023 2.5400 2.6200 2.5400 2.5700 2.5700 4,200
Sep 22, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 1,600
Sep 21, 2023 2.6000 2.6200 2.5900 2.5900 2.5900 6,500
Sep 20, 2023 2.5800 2.6100 2.5800 2.5800 2.5800 900
Sep 19, 2023 2.6700 2.6700 2.5500 2.5500 2.5500 6,000
Sep 18, 2023 2.6500 2.6900 2.5800 2.5800 2.5800 1,900
Sep 15, 2023 2.6700 2.6800 2.5200 2.6800 2.6800 4,900
Sep 14, 2023 2.5300 2.7200 2.5300 2.6100 2.6100 7,000
Sep 13, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 500
Sep 12, 2023 2.5100 2.7000 2.5100 2.6200 2.6200 1,800
Sep 11, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 1,300
Sep 8, 2023 2.5800 2.6500 2.5800 2.5800 2.5800 1,400
Sep 7, 2023 2.7000 2.7100 2.6500 2.6500 2.6500 4,200
Sep 6, 2023 2.7800 2.7800 2.7000 2.7300 2.7300 1,600
Sep 5, 2023 2.7800 2.9100 2.7800 2.7800 2.7800 13,900
Sep 1, 2023 2.6400 2.8400 2.6400 2.8200 2.8200 2,000
Aug 31, 2023 2.7500 2.8500 2.7500 2.8200 2.8200 12,400
Aug 30, 2023 2.8000 2.8000 2.7000 2.7400 2.7400 4,600
Aug 29, 2023 2.7900 2.7900 2.7400 2.7800 2.7800 7,600
Aug 28, 2023 2.9000 2.9000 2.7600 2.8400 2.8400 22,300
Aug 25, 2023 2.9100 2.9500 2.9000 2.9400 2.9400 13,300
Aug 24, 2023 2.8900 2.9400 2.8600 2.8600 2.8600 31,600
Aug 23, 2023 3.0900 3.1000 3.0100 3.0400 3.0400 30,000
Aug 22, 2023 3.2900 3.2900 3.1200 3.1400 3.1400 16,600
Aug 21, 2023 3.4700 3.4700 3.4100 3.4100 3.4100 6,900
Aug 18, 2023 3.5800 3.5800 3.4500 3.4600 3.4600 5,400
Aug 17, 2023 3.4500 3.4900 3.4500 3.4800 3.4800 1,500
Aug 16, 2023 3.4700 3.4700 3.4300 3.4500 3.4500 5,300
Aug 15, 2023 3.4700 3.5800 3.4700 3.4700 3.4700 3,100
Aug 14, 2023 3.5500 3.5500 3.4700 3.5100 3.5100 4,800
Aug 11, 2023 3.6300 3.6300 3.6300 3.6300 3.6300 500
Aug 10, 2023 3.5900 3.6000 3.5900 3.5900 3.5900 1,700
Aug 9, 2023 3.7400 3.7400 3.5500 3.5500 3.5500 2,300
Aug 8, 2023 3.5900 3.5900 3.5800 3.5800 3.5800 1,800
Aug 7, 2023 3.5900 3.5900 3.5900 3.5900 3.5900 100
Aug 4, 2023 3.5900 3.5900 3.5900 3.5900 3.5900 -
Aug 3, 2023 3.6400 3.6400 3.5900 3.5900 3.5900 1,600
Aug 2, 2023 3.7000 3.7000 3.6500 3.6500 3.6500 400
Aug 1, 2023 3.7100 3.7600 3.7000 3.7000 3.7000 6,400
Jul 31, 2023 3.7100 3.7100 3.7100 3.7100 3.7100 1,000
Jul 28, 2023 3.7100 3.7100 3.7100 3.7100 3.7100 100
Jul 27, 2023 3.7400 3.7400 3.7100 3.7100 3.7100 1,300
Jul 26, 2023 3.7600 3.7600 3.7600 3.7600 3.7600 400
Jul 25, 2023 3.7900 3.7900 3.7900 3.7900 3.7900 700
Jul 24, 2023 3.8000 3.8000 3.8000 3.8000 3.8000 100
Jul 21, 2023 3.7000 3.7000 3.7000 3.7000 3.7000 300
Jul 20, 2023 3.7500 3.7500 3.7000 3.7100 3.7100 1,300
Jul 19, 2023 3.7700 3.7700 3.7700 3.7700 3.7700 4,300
Jul 18, 2023 3.8600 3.8600 3.8600 3.8600 3.8600 -
Jul 17, 2023 3.9300 3.9800 3.8600 3.8600 3.8600 1,500
Jul 14, 2023 3.9700 3.9700 3.9500 3.9700 3.9700 2,700
Jul 13, 2023 3.7900 3.7900 3.7900 3.7900 3.7900 -
Jul 12, 2023 3.7900 3.7900 3.7900 3.7900 3.7900 1,000
Jul 11, 2023 3.5300 3.6800 3.5300 3.5700 3.5700 1,600
Jul 10, 2023 3.5900 3.5900 3.5100 3.5100 3.5100 700
Jul 7, 2023 3.5900 3.5900 3.5900 3.5900 3.5900 200
Jul 6, 2023 3.4800 3.5500 3.4800 3.5000 3.5000 5,300
Jul 5, 2023 3.6400 3.6400 3.6400 3.6400 3.6400 -
Jul 3, 2023 3.6400 3.6400 3.6400 3.6400 3.6400 4,700
Jun 30, 2023 3.6600 3.6600 3.6600 3.6600 3.6600 700
Jun 29, 2023 3.6000 3.6000 3.6000 3.6000 3.6000 1,000
Jun 28, 2023 3.5200 3.6000 3.5200 3.5900 3.5900 10,900
Jun 27, 2023 3.5200 3.5200 3.5100 3.5100 3.5100 700
Jun 26, 2023 3.5700 3.5700 3.5200 3.5200 3.5200 1,900
Jun 23, 2023 3.6200 3.6500 3.5100 3.6500 3.6500 1,300
Jun 22, 2023 3.6200 3.8000 3.6200 3.8000 3.8000 1,300
Jun 21, 2023 3.8200 3.8200 3.8200 3.8200 3.8200 -
Jun 20, 2023 3.8200 3.8200 3.8200 3.8200 3.8200 700
Jun 16, 2023 3.7300 3.8500 3.7300 3.8500 3.8500 400
Jun 15, 2023 3.8200 3.8200 3.7000 3.7000 3.7000 1,600
Jun 14, 2023 3.7800 3.7800 3.6900 3.6900 3.6900 1,300
Jun 13, 2023 3.7800 3.7800 3.7800 3.7800 3.7800 -
Jun 12, 2023 3.7800 3.7800 3.7800 3.7800 3.7800 400
Jun 9, 2023 3.7700 3.7700 3.6400 3.6400 3.6400 1,000
Jun 8, 2023 3.7300 3.7700 3.6600 3.6600 3.6600 5,600
Jun 7, 2023 3.9100 3.9100 3.7400 3.7400 3.7400 500
Jun 6, 2023 3.7600 3.7600 3.7600 3.7600 3.7600 300
Jun 5, 2023 3.8000 3.8500 3.7900 3.8000 3.8000 1,800
Jun 2, 2023 3.6200 3.6200 3.6200 3.6200 3.6200 -
Jun 1, 2023 3.7100 3.7200 3.6200 3.6200 3.6200 6,200
May 31, 2023 3.7400 3.8000 3.6200 3.8000 3.8000 3,800
May 30, 2023 3.7000 3.7300 3.6700 3.6700 3.6700 1,800
May 26, 2023 3.6400 3.6400 3.6400 3.6400 3.6400 -
May 25, 2023 3.6400 3.6400 3.6400 3.6400 3.6400 200
May 24, 2023 3.7100 3.7100 3.5300 3.5300 3.5300 1,500
May 23, 2023 3.7000 3.7000 3.6800 3.6800 3.6800 3,000
May 22, 2023 3.8300 3.8300 3.8300 3.8300 3.8300 -
May 19, 2023 3.7400 3.8300 3.7400 3.8300 3.8300 7,700
May 18, 2023 3.7500 3.7600 3.7400 3.7400 3.7400 6,100
May 17, 2023 3.6100 3.8000 3.6100 3.8000 3.8000 1,200
May 16, 2023 3.8700 3.8700 3.7800 3.7800 3.7800 5,700
May 15, 2023 3.7700 3.8700 3.7700 3.8700 3.8700 1,000
May 12, 2023 3.8400 3.8400 3.8200 3.8200 3.8200 7,000
May 11, 2023 4.0300 4.0300 3.9400 3.9400 3.9400 400
May 10, 2023 4.0500 4.0500 3.9300 3.9400 3.9400 2,000
May 9, 2023 4.1500 4.1500 3.9800 3.9800 3.9800 1,000
May 8, 2023 4.0000 4.1400 4.0000 4.1400 4.1400 600
May 5, 2023 4.0600 4.0600 3.9200 4.0100 4.0100 4,200
May 4, 2023 3.9000 4.0300 3.8700 3.8700 3.8700 500
May 3, 2023 4.0700 4.0700 4.0700 4.0700 4.0700 -
May 2, 2023 3.8800 4.0900 3.8800 4.0700 4.0700 2,200
May 1, 2023 4.0500 4.1700 4.0400 4.1600 4.1600 2,500
Apr 28, 2023 4.0300 4.0300 4.0300 4.0300 4.0300 300
Apr 27, 2023 3.9500 4.0500 3.9500 3.9600 3.9600 2,500
Apr 26, 2023 3.9200 3.9200 3.9100 3.9200 3.9200 3,200