Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alumina Ltd ADR (OP: AWCMY )

4.690 +0.240 (+5.39%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.000	6.000	5.940	5.940	1,749	-0.06(-1.00%)
Mar 30, 2022	6.000	6.020	6.000	6.000	2,222	-0.08(-1.32%)
Mar 29, 2022	6.120	6.120	6.050	6.080	3,643	+0.05(+0.91%)
Mar 28, 2022	6.040	6.045	6.016	6.025	2,678	+0.02(+0.25%)
Mar 25, 2022	5.900	6.015	5.900	6.010	2,451	+0.07(+1.18%)
Mar 24, 2022	6.110	6.110	5.935	5.940	2,346	+0.01(+0.17%)
Mar 23, 2022	5.930	5.930	5.930	5.930	589	-0.07(-1.17%)
Mar 22, 2022	5.950	6.000	5.930	6.000	2,750	+0.01(+0.17%)
Mar 21, 2022	6.120	6.120	5.918	5.990	5,933	-0.04(-0.66%)
Mar 18, 2022	5.975	6.030	5.972	6.030	974	+0.23(+3.88%)
Mar 17, 2022	5.740	5.805	5.740	5.805	9,076	+0.00(+0.09%)
Mar 16, 2022	5.789	5.800	5.700	5.800	5,606	+0.07(+1.22%)
Mar 15, 2022	5.750	5.760	5.680	5.730	3,744	-0.04(-0.69%)
Mar 14, 2022	5.915	5.960	5.770	5.770	3,329	-0.15(-2.45%)
Mar 11, 2022	5.820	5.915	5.820	5.915	3,218	+0.09(+1.63%)
Mar 10, 2022	5.845	5.870	5.760	5.820	6,248	-0.03(-0.51%)
Mar 09, 2022	5.829	5.890	5.829	5.850	10,533	+0.00(+0.00%)
Mar 08, 2022	6.000	6.000	5.770	5.850	5,805	-0.24(-3.94%)
Mar 07, 2022	6.207	6.290	6.020	6.090	21,289	-0.04(-0.65%)
Mar 04, 2022	6.120	6.130	6.087	6.130	9,508	-0.01(-0.16%)
Mar 03, 2022	6.160	6.260	6.080	6.140	11,364	-0.01(-0.16%)
Mar 02, 2022	6.000	6.200	6.000	6.150	26,896	+0.24(+4.06%)
Mar 01, 2022	5.810	6.000	5.810	5.910	33,247	-0.02(-0.34%)
Feb 28, 2022	5.700	5.950	5.660	5.930	7,621	+0.22(+3.85%)
Feb 25, 2022	5.700	5.800	5.710	5.710	5,028	-0.03(-0.52%)
Feb 24, 2022	5.720	5.740	5.590	5.740	3,194	-0.03(-0.49%)
Feb 23, 2022	5.800	5.810	5.768	5.768	1,156	-0.25(-4.19%)
Feb 22, 2022	5.680	6.136	5.680	6.020	3,156	-0.01(-0.17%)
Feb 18, 2022				6.030	0	+0.05(+0.84%)
Feb 17, 2022	6.000	6.099	5.980	5.980	2,928	+0.08(+1.30%)
Feb 16, 2022	5.904	5.904	5.904	5.904	383	-0.02(-0.36%)
Feb 15, 2022	5.890	5.925	5.890	5.925	8,015	+0.18(+3.22%)
Feb 11, 2022				5.740	21	-0.13(-2.21%)
Feb 10, 2022	5.864	6.007	5.860	5.870	4,734	-0.19(-3.14%)
Feb 09, 2022	6.000	6.060	5.820	6.060	14,850	+0.30(+5.21%)
Feb 08, 2022	5.650	5.770	5.650	5.760	68,617	+0.23(+4.21%)
Feb 07, 2022	5.562	5.562	5.500	5.527	2,188	+0.04(+0.68%)
Feb 04, 2022	5.450	5.490	5.450	5.490	1,705	+0.11(+2.04%)
Feb 03, 2022	5.429		5.380	5.380	25,595	-0.07(-1.28%)
Feb 02, 2022	5.420	5.450	5.420	5.450	707	+0.08(+1.49%)
Jan 31, 2022				5.370	70	+0.24(+4.58%)
Jan 28, 2022	5.070	5.146	5.070	5.135	3,686	-0.00(-0.10%)
Jan 27, 2022	5.250	5.250	5.140	5.140	7,143	-0.11(-2.10%)
Jan 26, 2022	5.350	5.340	5.220	5.250	6,773	-0.10(-1.87%)
Jan 25, 2022	5.430	5.430	5.258	5.350	11,860	-0.04(-0.74%)
Jan 24, 2022	5.460	5.460	5.260	5.390	8,631	-0.13(-2.36%)
Jan 21, 2022	5.590	5.740	5.500	5.520	4,817	-0.26(-4.42%)
Jan 20, 2022	5.740	5.813	5.720	5.775	3,452	-0.11(-1.95%)
Jan 19, 2022	5.940	5.940	5.870	5.890	1,914	+0.02(+0.34%)
Jan 18, 2022	5.830	5.968	5.830	5.870	3,759	+0.02(+0.34%)
Jan 14, 2022				5.850	0	+0.12(+2.09%)
Jan 13, 2022	5.820	5.820	5.730	5.730	1,441	-0.07(-1.21%)
Jan 12, 2022	5.840	5.840	5.770	5.800	5,010	+0.01(+0.26%)
Jan 11, 2022	5.980	5.980	5.760	5.785	2,117	+0.36(+6.54%)
Jan 10, 2022	5.340	5.510	5.340	5.430	3,660	+0.06(+1.12%)
Jan 07, 2022	5.330	5.435	5.320	5.370	3,353	+0.02(+0.37%)
Jan 06, 2022	5.200	5.397	5.200	5.350	5,522	+0.02(+0.38%)
Jan 05, 2022	5.690	5.690	5.330	5.330	13,957	-0.21(-3.79%)
Jan 04, 2022	5.490	5.610	5.490	5.540	9,659	+0.17(+3.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alumina Ltd ADR (OP: AWCMY )

Historical Prices