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 )

4.910 -0.060 (-1.21%)

Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.270	4.310	4.220	4.220	1,845	-0.07(-1.63%)
Aug 30, 2022	4.260	4.290	4.260	4.290	2,524	+0.01(+0.23%)
Aug 29, 2022	4.210	4.300	4.210	4.280	5,186	+0.01(+0.23%)
Aug 26, 2022	4.340	4.340	4.270	4.270	3,255	-0.12(-2.73%)
Aug 25, 2022	4.390	4.390	4.390	4.390	3,200	+0.12(+2.81%)
Aug 24, 2022	4.160	4.270	4.160	4.270	6,287	+0.07(+1.67%)
Aug 23, 2022	4.220	4.220	4.200	4.200	505	+0.04(+1.08%)
Aug 22, 2022	4.155	4.155	4.150	4.155	875	-0.04(-1.07%)
Aug 19, 2022	4.370	4.370	4.200	4.200	2,004	-0.11(-2.55%)
Aug 18, 2022	4.310	4.310	4.310	4.310	2,022	+0.06(+1.41%)
Aug 17, 2022	4.260	4.280	4.250	4.250	5,032	-0.02(-0.47%)
Aug 16, 2022	4.290	4.310	4.270	4.270	4,507	-0.01(-0.23%)
Aug 15, 2022	4.420	4.420	4.250	4.280	4,497	-0.18(-4.04%)
Aug 12, 2022	4.440	4.460	4.440	4.460	672	+0.05(+1.13%)
Aug 11, 2022	4.430	4.430	4.410	4.410	1,736	+0.02(+0.46%)
Aug 10, 2022	4.350	4.390	4.350	4.390	5,732	+0.14(+3.42%)
Aug 09, 2022	4.260	4.260	4.245	4.245	610	-0.02(-0.46%)
Aug 08, 2022	4.250	4.264	4.250	4.264	1,141	+0.03(+0.82%)
Aug 05, 2022	4.260	4.260	4.220	4.230	3,509	-0.02(-0.59%)
Aug 03, 2022				4.255	49	-0.04(-1.05%)
Aug 02, 2022	4.280	4.350	4.241	4.300	1,479	-0.03(-0.58%)
Aug 01, 2022	4.400	4.400	4.325	4.325	2,043	+0.02(+0.35%)
Jul 29, 2022	4.140	4.345	4.140	4.310	4,328	+0.15(+3.61%)
Jul 27, 2022				4.160	30	+0.12(+2.97%)
Jul 26, 2022	4.040	4.040	4.040	4.040	287	-0.01(-0.22%)
Jul 25, 2022	3.910	4.075	3.910	4.049	906	+0.05(+1.23%)
Jul 22, 2022	4.030	4.080	4.000	4.000	2,514	-0.01(-0.25%)
Jul 21, 2022	3.800	4.010	3.800	4.010	4,489	+0.08(+2.04%)
Jul 20, 2022	3.930	3.930	3.930	3.930	806	+0.01(+0.26%)
Jul 19, 2022	4.040	4.040	3.890	3.920	4,821	+0.05(+1.37%)
Jul 18, 2022	3.800	3.990	3.800	3.867	5,719	+0.11(+2.85%)
Jul 15, 2022	3.830	3.830	3.760	3.760	327	+0.00(+0.00%)
Jul 14, 2022	3.760	3.760	3.710	3.760	2,719	-0.05(-1.18%)
Jul 13, 2022	3.750	3.900	3.750	3.805	2,224	-0.10(-2.69%)
Jul 12, 2022	3.920	3.935	3.910	3.910	4,221	-0.33(-7.72%)
Jul 08, 2022				4.237	77	+0.19(+4.62%)
Jul 07, 2022	4.045	4.053	4.000	4.050	3,114	+0.19(+4.92%)
Jul 06, 2022	3.810	3.920	3.810	3.860	7,171	-0.12(-3.02%)
Jul 05, 2022	3.985	3.985	3.900	3.980	7,613	-0.03(-0.75%)
Jul 01, 2022	4.000	4.030	3.970	4.010	12,350	-0.08(-1.84%)
Jun 30, 2022	4.070	4.085	4.020	4.085	3,689	-0.04(-0.85%)
Jun 29, 2022	4.320	4.320	4.120	4.120	2,625	-0.17(-4.07%)
Jun 28, 2022	4.230	4.310	4.230	4.295	2,574	+0.10(+2.38%)
Jun 27, 2022	4.195	4.195	4.195	4.195	332	+0.08(+1.82%)
Jun 24, 2022	3.950	4.190	3.950	4.120	5,159	+0.01(+0.24%)
Jun 23, 2022	4.185	4.185	4.110	4.110	5,468	-0.12(-2.84%)
Jun 22, 2022	4.310	4.310	4.230	4.230	3,368	-0.07(-1.74%)
Jun 21, 2022	4.120	4.340	4.120	4.305	1,016	+0.04(+0.82%)
Jun 17, 2022	4.275	4.346	4.270	4.270	855	-0.14(-3.26%)
Jun 16, 2022	4.400	4.524	4.400	4.414	1,851	-0.05(-1.04%)
Jun 15, 2022	4.343	4.520	4.300	4.460	2,329	+0.21(+4.94%)
Jun 14, 2022	4.250	4.250	4.250	4.250	921	+0.13(+3.16%)
Jun 13, 2022	4.210	4.350	4.120	4.120	39,520	-0.30(-6.89%)
Jun 10, 2022	4.500	4.500	4.370	4.425	15,207	-0.23(-4.84%)
Jun 09, 2022	4.645	4.680	4.630	4.650	13,567	-0.17(-3.63%)
Jun 08, 2022	4.780	4.825	4.780	4.825	7,402	+0.04(+0.73%)
Jun 07, 2022	4.750	4.790	4.750	4.790	1,389	+0.03(+0.63%)
Jun 06, 2022	4.760	4.760	4.760	4.760	523	-0.12(-2.46%)
Jun 03, 2022	4.880	4.880	4.880	4.880	185	+0.01(+0.21%)
Jun 02, 2022	4.890	4.900	4.870	4.870	5,649	+0.02(+0.41%)

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