Advertisement
Advertisement
Alumina Limited (AWCMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 02:33PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 3.8200 | 4.0000 | 3.8200 | 3.9500 | 3.9500 | 5,700 |
| Mar 30, 2023 | 3.8100 | 4.0000 | 3.8100 | 3.9100 | 3.9100 | 800 |
| Mar 29, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 200 |
| Mar 28, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Mar 27, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Mar 24, 2023 | 3.6700 | 3.7600 | 3.6700 | 3.7600 | 3.7600 | 2,700 |
| Mar 23, 2023 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 2,500 |
| Mar 22, 2023 | 3.8200 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 1,100 |
| Mar 21, 2023 | 3.8600 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 16,400 |
| Mar 20, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 200 |
| Mar 17, 2023 | 3.8200 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 800 |
| Mar 16, 2023 | 3.7400 | 3.7500 | 3.6600 | 3.7400 | 3.7400 | 8,400 |
| Mar 15, 2023 | 3.8100 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 1,400 |
| Mar 14, 2023 | 3.8000 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 2,300 |
| Mar 13, 2023 | 3.8200 | 3.9200 | 3.8100 | 3.8700 | 3.8700 | 3,500 |
| Mar 10, 2023 | 3.9200 | 4.0100 | 3.8200 | 3.8200 | 3.8200 | 4,400 |
| Mar 09, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 100 |
| Mar 08, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 600 |
| Mar 07, 2023 | 4.0000 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 900 |
| Mar 06, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 100 |
| Mar 03, 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 5,200 |
| Mar 02, 2023 | 4.0800 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 3,400 |
| Mar 01, 2023 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | 4.1600 | 700 |
| Feb 28, 2023 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | 4.0600 | 500 |
| Feb 27, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 27,000 |
| Feb 24, 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 900 |
| Feb 23, 2023 | 4.1500 | 4.1700 | 4.0900 | 4.0900 | 4.0900 | 1,700 |
| Feb 22, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 1,300 |
| Feb 21, 2023 | 4.1500 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 15,800 |
| Feb 17, 2023 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 2,500 |
| Feb 16, 2023 | 4.2000 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 10,700 |
| Feb 15, 2023 | 4.2600 | 4.3600 | 4.2000 | 4.2800 | 4.2800 | 1,700 |
| Feb 14, 2023 | 4.2600 | 4.3700 | 4.2600 | 4.3600 | 4.3600 | 37,300 |
| Feb 13, 2023 | 4.4200 | 4.4200 | 4.2800 | 4.3100 | 4.3100 | 10,600 |
| Feb 10, 2023 | 4.3900 | 4.4400 | 4.3900 | 4.4200 | 4.4200 | 2,300 |
| Feb 09, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 100 |
| Feb 08, 2023 | 4.6100 | 4.6900 | 4.6100 | 4.6900 | 4.6900 | 1,000 |
| Feb 07, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 300 |
| Feb 06, 2023 | 4.7000 | 4.7000 | 4.6800 | 4.6900 | 4.6900 | 10,700 |
| Feb 03, 2023 | 4.6900 | 4.7300 | 4.6900 | 4.7300 | 4.7300 | 500 |
| Feb 02, 2023 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 800 |
| Feb 01, 2023 | 4.5900 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 4,900 |
| Jan 31, 2023 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 3,100 |
| Jan 30, 2023 | 4.5300 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 4,200 |
| Jan 27, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| Jan 26, 2023 | 4.7900 | 4.7900 | 4.6700 | 4.6700 | 4.6700 | 700 |
| Jan 25, 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 1,800 |
| Jan 24, 2023 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 10,600 |
| Jan 23, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 3,600 |
| Jan 20, 2023 | 4.2900 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 5,200 |
| Jan 19, 2023 | 4.4200 | 4.4200 | 4.3100 | 4.3700 | 4.3700 | 7,400 |
| Jan 18, 2023 | 4.6800 | 4.7800 | 4.6800 | 4.6900 | 4.6900 | 4,600 |
| Jan 17, 2023 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 3,500 |
| Jan 13, 2023 | 4.6100 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 8,000 |
| Jan 12, 2023 | 4.5300 | 4.5600 | 4.5300 | 4.5500 | 4.5500 | 6,900 |
| Jan 11, 2023 | 4.3100 | 4.4400 | 4.3100 | 4.4400 | 4.4400 | 9,600 |
| Jan 10, 2023 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 300 |
| Jan 09, 2023 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 5,700 |
| Jan 06, 2023 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | 4.3700 | 1,500 |
| Jan 05, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 04, 2023 | 4.1400 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 4,900 |
| Jan 03, 2023 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 4,300 |
| Dec 30, 2022 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 14,600 |
| Dec 29, 2022 | 4.0000 | 4.1700 | 4.0000 | 4.1700 | 4.1700 | 5,300 |
| Dec 28, 2022 | 4.2000 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 6,600 |
| Dec 27, 2022 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 2,900 |
| Dec 23, 2022 | 4.1000 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 1,800 |
| Dec 22, 2022 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 700 |
| Dec 21, 2022 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 6,300 |
| Dec 20, 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,200 |
| Dec 19, 2022 | 3.9200 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 2,900 |
| Dec 16, 2022 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 12,400 |
| Dec 15, 2022 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 7,200 |
| Dec 14, 2022 | 4.2300 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 700 |
| Dec 13, 2022 | 4.0800 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 3,200 |
| Dec 12, 2022 | 4.1700 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 9,600 |
| Dec 09, 2022 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 3,500 |
| Dec 08, 2022 | 4.2500 | 4.4500 | 4.2500 | 4.4100 | 4.4100 | 14,700 |
| Dec 07, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| Dec 06, 2022 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | 4.1800 | 600 |
| Dec 05, 2022 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 2,000 |
| Dec 02, 2022 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 1,100 |
| Dec 01, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Nov 30, 2022 | 3.9900 | 4.1300 | 3.9900 | 4.1200 | 4.1200 | 2,900 |
| Nov 29, 2022 | 4.0500 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
| Nov 28, 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 1,500 |
| Nov 25, 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| Nov 23, 2022 | 4.0100 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 2,100 |
| Nov 22, 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
| Nov 21, 2022 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,600 |
| Nov 18, 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 800 |
| Nov 17, 2022 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 2,700 |
| Nov 16, 2022 | 4.3500 | 4.3500 | 4.1200 | 4.1800 | 4.1800 | 6,800 |
| Nov 15, 2022 | 4.4500 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 11,900 |
| Nov 14, 2022 | 4.2000 | 4.2500 | 4.1500 | 4.2400 | 4.2400 | 14,600 |
| Nov 11, 2022 | 4.1000 | 4.1900 | 4.0900 | 4.1000 | 4.1000 | 53,700 |
| Nov 10, 2022 | 3.9700 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 54,300 |
| Nov 09, 2022 | 3.7200 | 3.9400 | 3.7200 | 3.9400 | 3.9400 | 1,300 |
| Nov 08, 2022 | 3.8300 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 3,500 |
| Nov 07, 2022 | 3.9200 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
