AWCMY - Alumina Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.216.216.216.216.212,864
Jul 18, 20196.156.216.156.186.1836,400
Jul 17, 20196.066.176.066.166.1631,400
Jul 16, 20196.216.336.146.166.1645,400
Jul 15, 20196.386.406.346.346.3417,000
Jul 12, 20196.416.436.326.406.4013,700
Jul 11, 20196.456.506.396.396.3911,500
Jul 10, 20196.536.536.336.406.4010,700
Jul 09, 20196.416.496.326.366.3655,400
Jul 08, 20196.606.606.586.586.581,400
Jul 05, 20196.606.616.516.536.539,300
Jul 03, 20196.706.776.706.726.724,000
Jul 02, 20196.676.756.596.646.645,700
Jul 01, 20196.646.646.576.596.599,500
Jun 28, 20196.466.606.466.526.523,400
Jun 27, 20196.616.696.606.656.657,800
Jun 26, 20196.786.826.746.746.742,600
Jun 25, 20196.666.786.666.706.7015,600
Jun 24, 20196.616.736.616.736.7311,000
Jun 21, 20196.606.606.466.606.609,200
Jun 20, 20196.796.796.736.756.751,900
Jun 19, 20196.786.786.726.746.745,600
Jun 18, 20196.586.736.586.696.6934,500
Jun 17, 20196.476.626.476.586.588,900
Jun 14, 20196.816.816.616.616.6114,500
Jun 13, 20196.716.726.626.656.6514,700
Jun 12, 20196.726.736.676.716.7155,500
Jun 11, 20196.796.846.686.766.7682,300
Jun 10, 20196.806.836.766.796.798,700
Jun 07, 20196.706.776.706.766.7615,400
Jun 06, 20196.656.706.656.676.673,500
Jun 05, 20196.576.696.576.646.6412,000
Jun 04, 20196.646.776.646.716.7125,400
Jun 03, 20196.586.636.576.616.6115,800
May 31, 20196.566.586.566.576.5736,000
May 30, 20196.586.586.536.536.5320,400
May 29, 20196.616.676.556.596.5941,700
May 28, 20196.636.696.636.666.6613,100
May 24, 20196.516.636.516.626.627,500
May 23, 20196.776.776.696.706.708,800
May 22, 20196.546.656.546.626.624,500
May 21, 20196.656.656.516.516.5110,500
May 20, 20196.616.646.616.646.642,300
May 17, 20196.586.676.496.496.4912,000
May 16, 20196.636.786.636.676.6711,100
May 15, 20196.426.556.426.516.51116,700
May 14, 20196.426.486.366.466.4650,400
May 13, 20196.396.396.266.336.3310,700
May 10, 20196.416.416.206.296.2913,000
May 09, 20196.006.176.006.106.1018,500
May 08, 20196.236.266.146.186.18101,000
May 07, 20196.096.106.056.086.087,900
May 06, 20196.166.166.066.096.0923,900
May 03, 20196.146.426.146.356.357,700
May 02, 20196.296.296.136.146.1418,500
May 01, 20196.386.386.206.236.2310,800
Apr 30, 20196.326.376.256.276.2713,100
Apr 29, 20196.456.476.356.386.3812,800
Apr 26, 20196.416.506.416.496.4931,600
Apr 25, 20196.506.506.416.416.417,400
Apr 24, 20196.506.586.416.446.4413,200
Apr 23, 20196.646.776.606.606.6036,300
Apr 22, 20196.746.806.616.756.759,000
Apr 18, 20196.856.856.716.736.7374,200
Apr 17, 20197.107.146.856.856.8545,900
Apr 16, 20196.907.016.906.996.9910,500
Apr 15, 20196.956.956.806.806.807,400
Apr 12, 20197.007.036.876.936.9311,200
Apr 11, 20197.057.066.977.067.0610,400
Apr 10, 20197.207.207.077.087.083,900
Apr 09, 20197.317.317.197.217.2120,500
Apr 08, 20197.307.417.307.377.3716,500
Apr 05, 20197.177.277.177.237.237,700
Apr 04, 20197.227.237.157.237.233,400
Apr 03, 20197.047.287.047.227.225,400
Apr 02, 20197.007.117.007.087.0811,700
Apr 01, 20197.007.066.837.047.0410,800
Mar 29, 20196.927.026.916.936.9325,300
Mar 28, 20196.956.986.886.966.964,000
Mar 27, 20197.087.086.856.916.9129,600
Mar 26, 20197.347.347.247.247.2430,200
Mar 25, 20197.357.357.247.297.295,300
Mar 22, 20197.507.507.317.327.3210,800
Mar 21, 20197.447.567.337.487.489,000
Mar 20, 20197.627.627.157.397.397,000
Mar 19, 20197.417.507.367.417.4128,400
Mar 18, 20197.577.577.307.307.3020,600
Mar 15, 20197.257.367.227.327.324,300
Mar 14, 20197.317.387.317.357.352,100
Mar 13, 20197.157.217.097.217.2116,700
Mar 12, 20197.157.257.117.187.1823,000
Mar 11, 20197.017.297.017.257.256,300
Mar 08, 20197.157.187.067.127.125,600
Mar 07, 20197.207.207.057.127.1213,200
Mar 06, 20197.107.347.107.247.2411,700
Mar 05, 20197.237.277.207.237.235,600
Mar 04, 20197.047.377.047.197.1919,200
Mar 01, 20197.407.407.187.247.246,500
Mar 01, 20190.564 Dividend
Feb 28, 20197.787.807.787.787.227,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...