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 )

4.010 +0.086 (+2.19%)

Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.970	4.060	3.970	4.010	19,637	+0.09(+2.19%)
Apr 25, 2024	3.970	3.970	3.900	3.924	3,091	-0.06(-1.41%)
Apr 24, 2024	3.870	4.049	3.870	3.980	3,503	-0.03(-0.87%)
Apr 23, 2024	4.010	4.040	3.940	4.015	35,376	+0.04(+1.13%)
Apr 22, 2024	4.000	4.000	3.940	3.970	17,467	+0.09(+2.32%)
Apr 19, 2024	3.910	3.970	3.860	3.880	14,583	-0.09(-2.27%)
Apr 18, 2024	3.880	3.970	3.870	3.970	7,133	+0.04(+1.02%)
Apr 17, 2024	3.720	3.965	3.720	3.930	10,119	-0.02(-0.51%)
Apr 16, 2024	4.150	4.150	3.900	3.950	3,340	-0.07(-1.64%)
Apr 15, 2024	3.940	4.066	3.940	4.016	13,273	+0.22(+5.68%)
Apr 12, 2024	3.950	3.970	3.800	3.800	7,863	-0.09(-2.31%)
Apr 11, 2024	3.840	3.890	3.800	3.890	3,309	+0.05(+1.22%)
Apr 10, 2024	3.960	3.960	3.820	3.843	2,702	-0.08(-1.96%)
Apr 09, 2024	3.984	3.984	3.920	3.920	4,301	+0.07(+1.82%)
Apr 08, 2024	4.000	4.000	3.830	3.850	4,891	-0.09(-2.41%)
Apr 05, 2024	3.945	3.945	3.945	3.945	286	-0.06(-1.38%)
Apr 04, 2024	4.000	4.060	3.950	4.000	71,190	+0.05(+1.27%)
Apr 03, 2024	3.890	3.950	3.840	3.950	36,686	+0.16(+4.22%)
Apr 02, 2024	3.760	3.900	3.760	3.790	2,668	+0.10(+2.71%)
Apr 01, 2024	3.690	3.690	3.690	3.690	5,296	-0.01(-0.27%)
Mar 28, 2024	3.600	3.710	3.520	3.700	17,249	+0.22(+6.32%)
Mar 27, 2024	3.330	3.500	3.330	3.480	3,155	+0.08(+2.35%)
Mar 26, 2024	3.340	3.420	3.340	3.400	668	+0.05(+1.63%)
Mar 22, 2024				3.345	2	-0.03(-1.02%)
Mar 21, 2024	3.360	3.380	3.340	3.380	3,706	+0.06(+1.81%)
Mar 20, 2024	3.000	3.340	3.000	3.320	22,714	+0.03(+0.91%)
Mar 19, 2024	3.300	3.340	3.290	3.290	3,609	+0.00(+0.00%)
Mar 18, 2024	3.300	3.370	3.270	3.290	6,247	+0.12(+3.79%)
Mar 15, 2024	3.280	3.290	3.160	3.170	2,834	-0.12(-3.65%)
Mar 14, 2024	3.260	3.312	3.260	3.290	2,541	-0.01(-0.30%)
Mar 13, 2024	3.300	3.400	3.230	3.300	11,605	-0.03(-0.90%)
Mar 12, 2024	3.300	3.330	3.230	3.330	9,890	+0.21(+6.73%)
Mar 11, 2024	3.120	3.147	3.089	3.120	1,920	-0.02(-0.64%)
Mar 08, 2024	3.140	3.140	3.140	3.140	431	+0.00(+0.00%)
Mar 07, 2024	2.910	3.140	2.910	3.140	3,894	+0.30(+10.56%)
Mar 06, 2024	2.875	2.875	2.840	2.840	1,461	+0.10(+3.65%)
Mar 05, 2024	2.750	2.900	2.740	2.740	11,662	-0.16(-5.52%)
Mar 04, 2024	2.770	2.900	2.770	2.900	3,432	+0.05(+1.92%)
Mar 01, 2024	2.790	2.900	2.750	2.845	2,153	+0.08(+2.73%)
Feb 29, 2024	2.790	2.810	2.730	2.770	9,054	-0.03(-1.10%)
Feb 28, 2024	2.770	2.860	2.722	2.801	2,551	+0.01(+0.39%)
Feb 27, 2024	2.780	2.830	2.750	2.790	18,325	-0.04(-1.24%)
Feb 26, 2024	2.720	2.900	2.720	2.825	19,303	+0.08(+2.73%)
Feb 23, 2024	2.830	2.830	2.675	2.750	1,843	+0.01(+0.35%)
Feb 22, 2024	2.730	2.740	2.700	2.740	1,483	-0.02(-0.71%)
Feb 21, 2024	2.760	2.760	2.760	2.760	380	-0.04(-1.43%)
Feb 16, 2024				2.800	46	+0.00(+0.18%)
Feb 15, 2024	2.795	2.795	2.795	2.795	200	+0.00(+0.18%)
Feb 14, 2024	2.790	2.790	2.760	2.790	1,532	-0.01(-0.36%)
Feb 13, 2024	2.720	2.810	2.720	2.800	1,986	-0.01(-0.36%)
Feb 12, 2024	2.940	2.940	2.710	2.810	4,027	+0.01(+0.36%)
Feb 09, 2024	2.785	2.800	2.760	2.800	3,466	-0.08(-2.90%)
Feb 08, 2024	2.750	2.884	2.750	2.884	2,409	+0.00(+0.12%)
Feb 07, 2024	2.900	2.900	2.880	2.880	3,928	+0.13(+4.73%)
Feb 06, 2024	2.769	2.774	2.710	2.750	7,107	-0.03(-1.15%)
Feb 05, 2024	2.820	2.840	2.782	2.782	5,545	-0.17(-5.69%)
Feb 02, 2024	2.950	2.950	2.950	2.950	1,064	+0.02(+0.68%)

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