Alumina Limited (OP: AWCMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 700 | -0.15(-8.64%) |
| Apr 15, 2019 | 1.708 | 1.708 | 1.708 | 0 | -0.11(-6.18%) | |
| Apr 05, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.00(-0.27%) | |
| Apr 03, 2019 | 1.825 | 1.825 | 1.825 | 0 | -0.03(-1.35%) | |
| Mar 25, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
| Mar 13, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.07(+3.98%) | |
| Mar 04, 2019 | 1.760 | 1.760 | 1.760 | 0 | -0.03(-1.68%) | |
| Feb 26, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.03(-1.65%) | |
| Feb 21, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 1.820 | 1.820 | 1.820 | 25 | +0.00(+0.00%) | |
| Feb 13, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 | +0.11(+6.43%) |
| Jan 17, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.07(+4.27%) | |
| Jan 14, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.84%) | |
| Jan 09, 2019 | 1.654 | 1.654 | 1.654 | 0 | +0.04(+2.60%) | |
| Dec 19, 2018 | 1.612 | 1.612 | 1.612 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 1.612 | 1.612 | 1.612 | 0 | -0.08(-4.97%) | |
| Dec 03, 2018 | 1.696 | 1.696 | 1.696 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 1.696 | 1.696 | 1.696 | 0 | +0.01(+0.37%) | |
| Nov 20, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.09(-5.06%) | |
| Nov 09, 2018 | 1.780 | 1.780 | 1.780 | 0 | +0.07(+4.09%) | |
| Nov 07, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.18(-9.59%) | |
| Oct 19, 2018 | 1.891 | 1.891 | 1.891 | 0 | +0.02(+1.14%) | |
| Oct 15, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.05(-2.60%) | |
| Oct 05, 2018 | 1.920 | 1.920 | 1.920 | 0 | -0.29(-13.12%) | |
| Oct 04, 2018 | 2.200 | 2.210 | 2.170 | 2.210 | 8,090 | +0.13(+6.25%) |
| Oct 03, 2018 | 2.030 | 2.080 | 2.030 | 2.080 | 400 | +0.12(+6.12%) |
| Sep 24, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) | |
| Sep 21, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | +0.05(+2.60%) |
| Sep 18, 2018 | 1.920 | 1.920 | 1.920 | 0 | -0.13(-6.34%) | |
| Sep 04, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.99%) | |
| Aug 06, 2018 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) | |
| Jul 23, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.33%) | |
| Jul 19, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Jul 18, 2018 | 2.140 | 2.140 | 2.100 | 2.100 | 1,400 | +0.04(+1.94%) |
| Jul 17, 2018 | 2.060 | 2.060 | 2.060 | 2.060 | 680 | -0.06(-2.83%) |
| Jul 13, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.04(-1.85%) | |
| Jul 10, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.09(+4.35%) | |
| Jun 18, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.45%) | |
| Jun 15, 2018 | 2.090 | 2.090 | 2.079 | 0 | -0.01(-0.51%) | |
| Jun 14, 2018 | 2.090 | 2.090 | 2.090 | 2.090 | 2,200 | +0.11(+5.56%) |
| May 30, 2018 | 1.980 | 1.980 | 1.980 | 0 | -0.05(-2.46%) | |
| May 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) |
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.
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.