Dark

AWCMY
ALUMINA LTD S/ADR
stock OTC

Inactive

Jul 31, 2024

3.69USD+2.500%(+0.09)6,085

Pre-market

0.00USD-100.000%(-3.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	3.8300	3.8300	3.5200	3.6900	+2.500%	6,085	0.000%
2024-07-30	3.6540	3.6540	3.6000	3.6000	-4.888%	8,765	+2.500%
2024-07-29	3.8800	3.8800	3.4400	3.7850	0.000%	1,332	-2.510%
2024-07-26	3.7740	3.7850	3.7740	3.7850	+0.933%	884	-2.510%
2024-07-25	3.4600	3.8100	3.4600	3.7500	-0.662%	4,947	-1.600%
2024-07-24	3.7800	3.8900	3.7500	3.7750	-2.200%	10,321	-2.252%
2024-07-23	3.6900	3.9400	3.6900	3.8599	-1.281%	1,481	-4.402%
2024-07-22	3.8980	3.9100	3.8900	3.9100	-0.509%	16,075	-5.627%
2024-07-19	3.9515	3.9515	3.9180	3.9300	-2.239%	13,924	-6.107%
2024-07-18	4.1800	4.2500	4.0200	4.0200	-4.286%	20,657	-8.209%
2024-07-17	4.2400	4.2400	4.2000	4.2000	-3.002%	11,149	-12.143%
2024-07-16	4.3300	4.3300	4.2600	4.3300	-3.132%	3,155	-14.781%
2024-07-15	4.4500	4.4700	4.4500	4.4700	+1.612%	1,134	-17.450%
2024-07-12	4.4400	4.4400	4.3991	4.3991	-1.144%	3,892	-16.119%
2024-07-11	4.4800	4.5000	4.3900	4.4500	+2.064%	32,621	-17.079%
2024-07-10	4.5600	4.5600	4.3600	4.3600	-5.011%	61,860	-15.367%
2024-07-09	4.6250	4.6250	4.5900	4.5900	-2.236%	8,863	-19.608%
2024-07-08	4.6000	4.8300	4.6000	4.6950	-2.593%	40,932	-21.406%
2024-07-05	4.8500	4.8500	4.8000	4.8200	+0.837%	55,540	-23.444%
2024-07-03	4.7700	4.7900	4.7000	4.7800	+5.055%	3,879	-22.803%
2024-07-02	4.4300	4.5700	4.4300	4.5500	+1.540%	81,341	-18.901%
2024-07-01	4.5100	4.5150	4.4800	4.4810	+1.151%	44,550	-17.652%
2024-06-28	4.4880	4.5000	4.4300	4.4300	+1.142%	13,492	-16.704%
2024-06-27	4.4100	4.4100	4.3800	4.3800	+0.459%	8,212	-15.753%
2024-06-26	4.4500	4.4600	4.3600	4.3600	-3.965%	10,452	-15.367%
2024-06-25	4.5300	4.6200	4.4900	4.5400	-1.625%	5,262	-18.722%
2024-06-24	4.5800	4.6500	4.5800	4.6150	+1.876%	18,456	-20.043%
2024-06-21	4.5300	4.5300	4.4060	4.5300	+4.138%	36,268	-18.543%
2024-06-20	4.3100	4.3500	4.3100	4.3500	+2.353%	14,884	-15.172%
2024-06-18	4.2100	4.2900	4.2100	4.2500	+0.711%	12,043	-13.176%
2024-06-17	4.2000	4.2500	4.1800	4.2200	-1.860%	36,908	-12.559%
2024-06-14	4.2100	4.3000	4.2100	4.3000	0.000%	1,197	-14.186%
2024-06-13	4.3800	4.4400	4.3000	4.3000	-4.550%	9,541	-14.186%
2024-06-12	4.6300	4.7000	4.5050	4.5050	-0.662%	25,039	-18.091%
2024-06-11	4.5100	4.5350	4.5050	4.5350	-3.305%	3,820	-18.633%
2024-06-10	4.6300	4.7000	4.6300	4.6900	+1.078%	7,366	-21.322%
2024-06-07	4.7000	4.7000	4.6000	4.6400	-4.132%	17,334	-20.474%
2024-06-06	4.7800	4.8400	4.7800	4.8400	+1.468%	2,290	-23.760%
2024-06-05	4.5600	4.8000	4.5600	4.7700	0.000%	20,436	-22.642%
2024-06-04	4.9000	4.9000	4.7100	4.7700	-3.065%	150,347	-22.642%
2024-06-03	4.8200	5.0874	4.8200	4.9208	-0.990%	6,328	-25.012%
2024-05-31	4.9800	5.0440	4.8800	4.9700	-0.600%	33,476	-25.755%
2024-05-30	4.8400	5.0500	4.8400	5.0000	+3.306%	68,159	-26.200%
2024-05-29	4.6600	4.8900	4.6600	4.8400	-0.206%	37,602	-23.760%
2024-05-28	4.4500	4.8700	4.4500	4.8500	+3.854%	131,308	-23.918%
2024-05-24	4.6500	4.7000	4.6500	4.6700	+0.647%	7,334	-20.985%
2024-05-23	4.5900	4.6500	4.5900	4.6400	-3.132%	15,093	-20.474%
2024-05-22	4.8200	4.8200	4.7500	4.7900	-2.045%	77,147	-22.965%
2024-05-21	4.6400	4.8900	4.6000	4.8900	+4.264%	95,856	-24.540%
2024-05-20	4.5000	4.6900	4.4500	4.6900	+5.393%	17,167	-21.322%
2024-05-17	4.4000	4.5220	4.4000	4.4500	-0.112%	8,343	-17.079%
2024-05-16	4.4500	4.4550	4.4500	4.4550	+0.338%	1,625	-17.172%
2024-05-15	4.4300	4.4400	4.3311	4.4400	-1.114%	2,342	-16.892%
2024-05-14	4.4500	4.5000	4.4000	4.4900	+2.746%	5,638	-17.817%
2024-05-13	4.2200	4.3700	4.2200	4.3700	+6.068%	112,352	-15.561%
2024-05-10	4.1600	4.1600	4.1200	4.1200	-0.242%	4,286	-10.437%
2024-05-09	3.9900	4.1900	3.9900	4.1300	+1.724%	991	-10.654%
2024-05-08	4.2400	4.2400	4.0600	4.0600	-2.871%	5,853	-9.113%
2024-05-07	4.1800	4.1800	4.1800	4.1800	-1.077%	1,004	-11.722%
2024-05-06	4.1800	4.2255	4.1625	4.2255	+4.076%	8,689	-12.673%
2024-05-03	4.0600	4.0650	4.0500	4.0600	+2.010%	7,032	-9.113%
2024-05-02	3.9000	4.0000	3.9000	3.9800	+0.505%	30,657	-7.286%
2024-05-01	4.0500	4.0500	3.8500	3.9600	-1.590%	17,125	-6.818%
2024-04-30	4.1700	4.1700	4.0240	4.0240	-4.190%	86,112	-8.300%
2024-04-29	4.1000	4.2200	4.0406	4.2000	+4.738%	46,020	-12.143%
2024-04-26	3.9700	4.0600	3.9700	4.0100	+2.192%	19,637	-7.980%
2024-04-25	3.9700	3.9700	3.9000	3.9240	-1.407%	3,091	-5.963%
2024-04-24	3.8700	4.0491	3.8700	3.9800	-0.872%	3,503	-7.286%
2024-04-23	4.0100	4.0400	3.9400	4.0150	+1.134%	35,376	-8.095%
2024-04-22	4.0000	4.0000	3.9400	3.9700	+2.320%	17,467	-7.053%
2024-04-19	3.9100	3.9700	3.8600	3.8800	-2.267%	14,583	-4.897%
2024-04-18	3.8800	3.9700	3.8700	3.9700	+1.018%	7,133	-7.053%
2024-04-17	3.7201	3.9650	3.7201	3.9300	-0.506%	10,119	-6.107%
2024-04-16	4.1500	4.1500	3.9000	3.9500	-1.643%	3,340	-6.582%
2024-04-15	3.9400	4.0660	3.9400	4.0160	+5.684%	13,273	-8.118%
2024-04-12	3.9500	3.9700	3.8000	3.8000	-2.314%	7,863	-2.895%
2024-04-11	3.8400	3.8900	3.8000	3.8900	+1.223%	3,309	-5.141%
2024-04-10	3.9600	3.9600	3.8200	3.8430	-1.964%	2,702	-3.981%
2024-04-09	3.9840	3.9840	3.9200	3.9200	+1.818%	4,301	-5.867%
2024-04-08	4.0000	4.0000	3.8300	3.8500	-2.408%	4,891	-4.156%
2024-04-05	3.9450	3.9450	3.9450	3.9450	-1.375%	286	-6.464%
2024-04-04	4.0000	4.0600	3.9500	4.0000	+1.266%	71,190	-7.750%
2024-04-03	3.8900	3.9500	3.8400	3.9500	+4.222%	36,686	-6.582%
2024-04-02	3.7600	3.9000	3.7600	3.7900	+2.710%	2,668	-2.639%
2024-04-01	3.6900	3.6900	3.6900	3.6900	-0.270%	5,296	0.000%
2024-03-28	3.6000	3.7100	3.5200	3.7000	+6.322%	17,249	-0.270%
2024-03-27	3.3300	3.5000	3.3300	3.4800	+2.353%	3,155	+6.034%
2024-03-26	3.3400	3.4200	3.3400	3.4000	+1.629%	668	+8.529%
2024-03-22	3.3455	3.3455	3.3455	3.3455	-1.021%	192	+10.297%
2024-03-21	3.3600	3.3800	3.3400	3.3800	+1.807%	3,706	+9.172%
2024-03-20	3.0000	3.3400	3.0000	3.3200	+0.912%	22,714	+11.145%
2024-03-19	3.3000	3.3400	3.2900	3.2900	0.000%	3,609	+12.158%
2024-03-18	3.3000	3.3700	3.2700	3.2900	+3.785%	6,247	+12.158%
2024-03-15	3.2800	3.2900	3.1600	3.1700	-3.647%	2,834	+16.404%
2024-03-14	3.3120	3.3120	3.2600	3.2900	-0.303%	2,541	+12.158%
2024-03-13	3.4000	3.4000	3.2300	3.3000	-0.901%	11,605	+11.818%
2024-03-12	3.3000	3.3300	3.2300	3.3300	+6.731%	9,890	+10.811%
2024-03-11	3.1200	3.1465	3.0888	3.1200	-0.637%	1,920	+18.269%
2024-03-08	3.1400	3.1400	3.1400	3.1400	0.000%	431	+17.516%
2024-03-07	2.9100	3.1400	2.9100	3.1400	+10.563%	3,894	+17.516%
2024-03-06	2.8750	2.8750	2.8400	2.8400	+3.650%	1,461	+29.930%
2024-03-05	2.8900	2.9000	2.7400	2.7400	-5.517%	11,662	+34.672%
2024-03-04	2.7700	2.9000	2.7700	2.9000	+1.915%	3,432	+27.241%
2024-03-01	2.9000	2.9000	2.7500	2.8455	+2.726%	2,153	+29.678%
2024-02-29	2.7900	2.8100	2.7300	2.7700	-1.103%	9,054	+33.213%
2024-02-28	2.7217	2.8600	2.7217	2.8009	+0.391%	2,551	+31.743%
2024-02-27	2.7800	2.8300	2.7500	2.7900	-1.239%	18,325	+32.258%
2024-02-26	2.7200	2.9000	2.7200	2.8250	+2.727%	19,303	+30.619%
2024-02-23	2.8300	2.8300	2.6750	2.7500	+0.347%	1,843	+34.182%
2024-02-22	2.7300	2.7405	2.7000	2.7405	-0.707%	1,483	+34.647%
2024-02-21	2.7600	2.7600	2.7600	2.7600	-1.429%	380	+33.696%
2024-02-16	2.8800	2.8800	2.8000	2.8000	+0.179%	3,945	+31.786%
2024-02-15	2.7950	2.7950	2.7950	2.7950	+0.179%	200	+32.021%
2024-02-14	2.7900	2.7900	2.7600	2.7900	-0.357%	1,531	+32.258%
2024-02-13	2.8100	2.8100	2.7200	2.8000	-0.356%	1,986	+31.786%
2024-02-12	2.9400	2.9400	2.7100	2.8100	+0.357%	4,027	+31.317%
2024-02-09	2.7850	2.8000	2.7600	2.8000	-2.896%	3,466	+31.786%
2024-02-08	2.7500	2.8835	2.7500	2.8835	+0.122%	2,409	+27.969%
2024-02-07	2.9000	2.9000	2.8800	2.8800	+4.727%	3,928	+28.125%
2024-02-06	2.7694	2.7740	2.7100	2.7500	-1.150%	7,107	+34.182%
2024-02-05	2.8400	2.8400	2.7820	2.7820	-5.695%	5,545	+32.638%
2024-02-02	2.9500	2.9500	2.9500	2.9500	+0.683%	1,064	+25.085%
2024-02-01	2.9150	2.9300	2.9150	2.9300	-3.300%	2,033	+25.939%
2024-01-31	3.0200	3.0400	3.0200	3.0300	+1.678%	2,735	+21.782%
2024-01-30	3.0000	3.0000	2.9500	2.9800	-2.614%	1,796	+23.826%
2024-01-29	3.0600	3.0700	3.0400	3.0600	+3.711%	15,407	+20.588%
2024-01-26	2.9500	2.9750	2.9500	2.9505	+1.045%	6,808	+25.064%
2024-01-24	2.9100	2.9200	2.9040	2.9200	+3.546%	17,240	+26.370%
2024-01-23	2.7900	2.8200	2.7900	2.8200	+2.920%	16,938	+30.851%
2024-01-22	2.7300	2.7500	2.6900	2.7400	+3.804%	67,474	+34.672%
2024-01-19	2.6400	2.6600	2.6099	2.6396	+2.708%	4,562	+39.794%
2024-01-18	2.5600	2.6000	2.5404	2.5700	-1.154%	15,658	+43.580%
2024-01-17	2.5900	2.6400	2.5730	2.6000	-5.109%	7,465	+41.923%
2024-01-16	2.7800	2.7800	2.7300	2.7400	-8.054%	12,628	+34.672%
2024-01-12	2.9900	2.9900	2.9800	2.9800	0.000%	2,662	+23.826%
2024-01-11	2.9000	2.9800	2.9000	2.9800	-0.700%	2,825	+23.826%
2024-01-10	2.9200	3.0300	2.9200	3.0010	+15.423%	21,047	+22.959%
2024-01-09	2.6200	2.6250	2.6000	2.6000	+5.928%	11,021	+41.923%
2024-01-08	2.4350	2.4545	2.4350	2.4545	+2.699%	777	+50.336%
2024-01-05	2.3863	2.3900	2.3700	2.3900	-0.417%	11,415	+54.393%
2024-01-04	2.4200	2.4200	2.3800	2.4000	-2.439%	2,331	+53.750%
2024-01-03	2.4992	2.4992	2.4200	2.4600	+0.408%	798	+50.000%
2024-01-02	2.5000	2.5050	2.4500	2.4500	+1.479%	3,701	+50.612%
2023-12-29	2.4000	2.4400	2.4000	2.4143	-1.053%	4,989	+52.839%
2023-12-28	2.5000	2.5000	2.4400	2.4400	-0.408%	2,076	+51.230%
2023-12-27	2.4400	2.4900	2.4050	2.4500	+0.410%	9,968	+50.612%
2023-12-26	2.2700	2.4550	2.2700	2.4400	0.000%	6,277	+51.230%
2023-12-22	2.4400	2.4400	2.4400	2.4400	+1.667%	562	+51.230%
2023-12-21	2.3200	2.4000	2.3200	2.4000	-2.834%	20,549	+53.750%
2023-12-20	2.5000	2.5000	2.4200	2.4700	-0.763%	3,955	+49.393%
2023-12-19	2.5200	2.5200	2.4800	2.4890	-0.837%	12,596	+48.252%
2023-12-18	2.3500	2.5200	2.3500	2.5100	+8.190%	8,294	+47.012%
2023-12-15	2.2800	2.3850	2.2800	2.3200	-2.110%	4,504	+59.052%
2023-12-14	2.2400	2.3700	2.2000	2.3700	+11.792%	24,509	+55.696%
2023-12-13	2.0640	2.1400	2.0640	2.1200	+5.211%	4,430	+74.057%
2023-12-12	2.0150	2.0150	2.0000	2.0150	-0.739%	1,127	+83.127%
2023-12-11	2.0000	2.0300	2.0000	2.0300	-3.333%	1,543	+81.773%
2023-12-08	2.0200	2.1500	2.0200	2.1000	-2.326%	9,243	+75.714%
2023-12-07	2.1000	2.1500	2.0650	2.1500	+6.436%	9,838	+71.628%
2023-12-06	2.0000	2.0400	2.0000	2.0200	+3.590%	9,417	+82.673%
2023-12-05	1.9200	1.9500	1.9200	1.9500	+1.563%	698	+89.231%
2023-12-04	1.8700	1.9600	1.8700	1.9200	-2.011%	5,609	+92.188%
2023-12-01	1.7600	1.9594	1.7600	1.9594	+3.126%	4,824	+88.323%
2023-11-30	1.9800	1.9800	1.9000	1.9000	-1.554%	2,120	+94.211%
2023-11-29	1.9755	1.9755	1.9300	1.9300	-0.515%	1,845	+91.192%
2023-11-28	1.8100	2.0000	1.8100	1.9400	+2.918%	7,564	+90.206%
2023-11-27	1.8600	1.9150	1.8600	1.8850	0.000%	5,056	+95.756%
2023-11-24	1.9100	1.9100	1.8850	1.8850	-0.789%	1,655	+95.756%
2023-11-22	1.8950	1.9100	1.8900	1.9000	+0.503%	4,435	+94.211%
2023-11-21	1.9000	1.9000	1.8900	1.8905	+0.773%	5,692	+95.186%
2023-11-20	1.9050	1.9050	1.8600	1.8760	+0.321%	9,582	+96.695%
2023-11-17	1.9100	1.9160	1.8600	1.8700	-2.094%	8,624	+97.326%
2023-11-16	1.9450	1.9450	1.9100	1.9100	-7.729%	2,035	+93.194%
2023-11-15	1.9900	2.0700	1.9100	2.0700	+8.947%	13,248	+78.261%
2023-11-14	1.8900	1.9000	1.8900	1.9000	+2.151%	977	+94.211%
2023-11-13	1.8600	1.9140	1.8600	1.8600	0.000%	9,880	+98.387%
2023-11-10	1.9100	1.9100	1.8600	1.8600	-4.124%	7,576	+98.387%
2023-11-09	1.9800	1.9800	1.9400	1.9400	-2.513%	11,326	+90.206%
2023-11-08	2.0300	2.0300	1.9900	1.9900	-3.398%	5,326	+85.427%
2023-11-07	1.9600	2.0600	1.9600	2.0600	+0.488%	2,786	+79.126%
2023-11-06	2.1400	2.1400	2.0500	2.0500	-0.485%	8,948	+80.000%
2023-11-03	2.0800	2.1500	1.9600	2.0600	+1.229%	5,304	+79.126%
2023-11-02	2.0500	2.0500	1.9900	2.0350	+1.244%	5,727	+81.327%
2023-11-01	1.9000	2.0100	1.9000	2.0100	+1.515%	951	+83.582%
2023-10-31	1.9950	2.0250	1.9800	1.9800	-1.000%	1,899	+86.364%
2023-10-30	2.0500	2.0900	2.0000	2.0000	-1.961%	20,660	+84.500%
2023-10-27	1.9300	2.0600	1.9300	2.0400	+7.368%	54,347	+80.882%
2023-10-26	1.8200	1.9197	1.8200	1.9000	+1.795%	16,272	+94.211%
2023-10-25	1.8506	1.8800	1.8506	1.8665	-0.187%	2,725	+97.696%
2023-10-24	1.9000	1.9196	1.8700	1.8700	-2.604%	14,476	+97.326%
2023-10-23	1.9800	2.0145	1.9200	1.9200	-3.518%	11,111	+92.188%
2023-10-20	2.1000	2.1000	1.9800	1.9900	-9.545%	23,025	+85.427%
2023-10-19	2.3000	2.3200	2.2000	2.2000	-5.579%	6,433	+67.727%
2023-10-18	2.4000	2.4000	2.3300	2.3300	-2.673%	13,993	+58.369%
2023-10-17	2.2901	2.3940	2.2901	2.3940	-2.485%	670	+54.135%
2023-10-16	2.5800	2.5800	2.4323	2.4550	+7.675%	3,723	+50.305%
2023-10-13	2.4500	2.4500	2.2800	2.2800	-2.979%	10,840	+61.842%
2023-10-12	2.4500	2.4850	2.3500	2.3500	-4.472%	3,981	+57.021%
2023-10-11	2.4650	2.5300	2.4600	2.4600	-0.806%	2,162	+50.000%
2023-10-10	2.4200	2.4900	2.4200	2.4800	+6.438%	3,068	+48.790%
2023-10-09	2.3300	2.3300	2.3300	2.3300	+0.215%	439	+58.369%
2023-10-06	2.3900	2.3900	2.2730	2.3250	+1.974%	476	+58.710%
2023-10-05	2.3000	2.3100	2.2800	2.2800	-3.797%	136,611	+61.842%
2023-10-04	2.2500	2.3700	2.2400	2.3700	+4.405%	12,713	+55.696%
2023-10-03	2.3100	2.3100	2.2600	2.2700	-2.155%	23,623	+62.555%
2023-10-02	2.4000	2.4000	2.3200	2.3200	-2.725%	11,719	+59.052%
2023-09-29	2.4400	2.4400	2.3850	2.3850	-1.037%	30,425	+54.717%
2023-09-28	2.4600	2.4600	2.4000	2.4100	-0.413%	129,936	+53.112%
2023-09-27	2.4850	2.4850	2.4100	2.4200	-2.655%	9,651	+52.479%
2023-09-26	2.5000	2.5500	2.4800	2.4860	-3.268%	42,829	+48.431%
2023-09-25	2.5370	2.6200	2.5370	2.5700	+0.391%	4,160	+43.580%
2023-09-22	2.5600	2.5600	2.5600	2.5600	-0.967%	1,604	+44.141%
2023-09-21	2.6000	2.6200	2.5850	2.5850	+0.194%	6,498	+42.747%
2023-09-20	2.5812	2.6070	2.5800	2.5800	+1.176%	876	+43.023%
2023-09-19	2.6650	2.6650	2.5500	2.5500	-1.163%	5,955	+44.706%
2023-09-18	2.6483	2.6850	2.5800	2.5800	-3.731%	1,865	+43.023%
2023-09-15	2.6650	2.6800	2.5200	2.6800	+2.682%	4,889	+37.687%
2023-09-14	2.5300	2.7247	2.5300	2.6100	-0.760%	6,990	+41.379%
2023-09-13	2.6300	2.6300	2.6300	2.6300	+4.781%	513	+40.304%
2023-09-12	2.5100	2.5100	2.5100	2.5100	-6.343%	490	+47.012%
2023-09-11	2.6800	2.6800	2.6800	2.6800	+3.876%	1,280	+37.687%
2023-09-08	2.5800	2.6500	2.5800	2.5800	-2.642%	1,409	+43.023%
2023-09-07	2.7000	2.7050	2.6500	2.6500	-2.752%	4,226	+39.245%
2023-09-06	2.7800	2.7800	2.7000	2.7250	-1.978%	1,637	+35.413%
2023-09-05	2.7800	2.9100	2.7800	2.7800	-1.418%	13,824	+32.734%
2023-09-01	2.6400	2.8400	2.6400	2.8200	0.000%	667	+30.851%
2023-08-31	2.7500	2.8500	2.7500	2.8200	+2.359%	12,364	+30.851%
2023-08-30	2.8000	2.8000	2.7000	2.7550	-0.721%	2,535	+33.938%
2023-08-29	2.7900	2.7900	2.7440	2.7750	-2.289%	7,608	+32.973%
2023-08-28	2.9000	2.9000	2.7600	2.8400	-3.401%	22,250	+29.930%
2023-08-25	2.9100	2.9498	2.9000	2.9400	+2.797%	13,316	+25.510%
2023-08-24	2.8940	2.9400	2.8600	2.8600	-5.921%	31,631	+29.021%
2023-08-23	3.0900	3.1000	3.0100	3.0400	-3.185%	30,040	+21.382%
2023-08-22	3.2900	3.2900	3.1200	3.1400	-7.918%	16,621	+17.516%
2023-08-21	3.4690	3.4690	3.4100	3.4100	-1.445%	6,901	+8.211%
2023-08-18	3.5799	3.5799	3.4500	3.4600	-0.575%	5,442	+6.647%
2023-08-17	3.4500	3.4850	3.4500	3.4800	+1.016%	1,503	+6.034%
2023-08-16	3.4700	3.4700	3.4310	3.4450	-0.720%	5,253	+7.112%
2023-08-15	3.4700	3.5750	3.4700	3.4700	-1.140%	3,127	+6.340%
2023-08-14	3.5500	3.5500	3.4700	3.5100	-3.319%	4,776	+5.128%
2023-08-11	3.6305	3.6305	3.6305	3.6305	+1.128%	529	+1.639%
2023-08-10	3.5900	3.6000	3.5900	3.5900	-3.962%	1,660	+2.786%
2023-08-09	3.7381	3.7381	3.7381	3.7381	+4.125%	120	-1.287%
2023-08-08	3.5900	3.5900	3.5900	3.5900	0.000%	108	+2.786%
2023-08-03	3.6350	3.6350	3.5900	3.5900	-1.636%	1,583	+2.786%
2023-08-02	3.7000	3.7000	3.6497	3.6497	-1.359%	416	+1.104%
2023-08-01	3.7100	3.7550	3.7000	3.7000	-0.270%	6,399	-0.270%
2023-07-31	3.7100	3.7100	3.7100	3.7100	0.000%	1,022	-0.539%
2023-07-27	3.7350	3.7350	3.7100	3.7100	-1.330%	1,262	-0.539%
2023-07-26	3.7600	3.7600	3.7600	3.7600	-0.792%	356	-1.862%
2023-07-25	3.7900	3.7900	3.7900	3.7900	-0.263%	701	-2.639%
2023-07-24	3.8000	3.8000	3.8000	3.8000	+2.842%	114	-2.895%
2023-07-21	3.6950	3.6950	3.6950	3.6950	-0.512%	349	-0.135%
2023-07-20	3.7500	3.7500	3.7000	3.7140	-1.485%	1,316	-0.646%
2023-07-19	3.7700	3.7700	3.7700	3.7700	-2.332%	4,327	-2.122%
2023-07-17	3.9250	3.9792	3.8600	3.8600	-2.771%	1,462	-4.404%
2023-07-14	3.9700	3.9700	3.9504	3.9700	+4.749%	2,693	-7.053%
2023-07-12	3.7900	3.7900	3.7900	3.7900	+2.989%	1,042	-2.639%
2023-07-11	3.5300	3.6800	3.5300	3.6800	+4.843%	1,150	+0.272%
2023-07-10	3.5850	3.5850	3.5100	3.5100	-2.092%	721	+5.128%
2023-07-07	3.5850	3.5850	3.5850	3.5850	+3.017%	242	+2.929%
2023-07-06	3.4800	3.4800	3.4800	3.4800	-4.396%	332	+6.034%
2023-07-03	3.6400	3.6400	3.6400	3.6400	-0.546%	4,676	+1.374%
2023-06-30	3.6600	3.6600	3.6600	3.6600	+1.582%	679	+0.820%
2023-06-29	3.6030	3.6030	3.6030	3.6030	+0.362%	1,006	+2.415%
2023-06-28	3.5200	3.6000	3.5200	3.5900	+2.279%	10,877	+2.786%
2023-06-27	3.5200	3.5200	3.5100	3.5100	-0.284%	716	+5.128%
2023-06-26	3.5650	3.5650	3.5200	3.5200	-3.554%	1,880	+4.830%
2023-06-23	3.6200	3.6497	3.5100	3.6497	-3.910%	1,313	+1.104%
2023-06-22	3.6200	3.7982	3.6200	3.7982	-0.571%	1,259	-2.849%
2023-06-20	3.8200	3.8200	3.8200	3.8200	-0.650%	769	-3.403%
2023-06-16	3.7300	3.8450	3.7300	3.8450	+3.919%	448	-4.031%
2023-06-15	3.8170	3.8170	3.7000	3.7000	+0.271%	1,580	-0.270%
2023-06-14	3.7800	3.7800	3.6900	3.6900	-2.381%	1,272	0.000%
2023-06-12	3.7800	3.7800	3.7800	3.7800	+3.846%	384	-2.381%
2023-06-09	3.7650	3.7650	3.6400	3.6400	-0.546%	1,025	+1.374%
2023-06-08	3.7300	3.7650	3.6600	3.6600	-2.076%	5,612	+0.820%
2023-06-07	3.9073	3.9073	3.7376	3.7376	-0.463%	539	-1.274%
2023-06-06	3.7550	3.7550	3.7550	3.7550	-1.184%	325	-1.731%
2023-06-05	3.8000	3.8500	3.7900	3.8000	+4.972%	1,807	-2.895%
2023-06-01	3.7100	3.7200	3.6200	3.6200	-4.737%	6,152	+1.934%
2023-05-31	3.7400	3.8000	3.6201	3.8000	+3.683%	3,808	-2.895%
2023-05-30	3.7000	3.7285	3.6650	3.6650	+0.770%	1,826	+0.682%
2023-05-25	3.6370	3.6370	3.6370	3.6370	+3.031%	173	+1.457%
2023-05-24	3.7100	3.7100	3.5300	3.5300	-4.076%	1,541	+4.533%
2023-05-23	3.7000	3.7000	3.6800	3.6800	-3.916%	3,011	+0.272%
2023-05-19	3.7400	3.8300	3.7400	3.8300	+2.406%	7,676	-3.655%
2023-05-18	3.7500	3.7600	3.7375	3.7400	-1.605%	6,159	-1.337%
2023-05-17	3.6100	3.8010	3.6100	3.8010	+0.556%	1,189	-2.920%
2023-05-16	3.8700	3.8700	3.7800	3.7800	-2.326%	5,724	-2.381%
2023-05-15	3.7705	3.8700	3.7705	3.8700	+1.309%	995	-4.651%
2023-05-12	3.8400	3.8400	3.8200	3.8200	-3.046%	6,963	-3.403%
2023-05-11	4.0300	4.0300	3.9400	3.9400	0.000%	351	-6.345%
2023-05-10	4.0450	4.0450	3.9300	3.9400	-1.005%	2,013	-6.345%
2023-05-09	4.1500	4.1500	3.9800	3.9800	-3.923%	1,007	-7.286%
2023-05-08	4.0000	4.1425	4.0000	4.1425	+3.304%	562	-10.923%
2023-05-05	4.0600	4.0600	3.9200	4.0100	+3.618%	4,197	-7.980%
2023-05-04	3.8970	4.0300	3.8700	3.8700	-4.914%	542	-4.651%
2023-05-02	3.8810	4.0900	3.8810	4.0700	-2.163%	2,238	-9.337%
2023-05-01	4.0549	4.1670	4.0400	4.1600	+3.226%	2,525	-11.298%
2023-04-28	4.0300	4.0300	4.0300	4.0300	+1.768%	270	-8.437%
2023-04-27	3.9505	4.0500	3.9500	3.9600	+1.020%	2,528	-6.818%
2023-04-26	3.9215	3.9215	3.9101	3.9200	-3.210%	3,155	-5.867%
2023-04-24	4.0300	4.0500	4.0300	4.0500	+2.015%	950	-8.889%
2023-04-21	3.9700	3.9700	3.9700	3.9700	-0.750%	2,001	-7.053%
2023-04-20	4.0000	4.0000	4.0000	4.0000	-4.535%	203	-7.750%
2023-04-18	4.2300	4.2300	4.1800	4.1900	-0.711%	5,194	-11.933%
2023-04-14	4.2200	4.2200	4.2200	4.2200	-0.706%	1,374	-12.559%
2023-04-13	4.2500	4.2500	4.1500	4.2500	+2.918%	2,506	-13.176%
2023-04-12	4.1295	4.1295	4.1295	4.1295	+1.089%	509	-10.643%
2023-04-11	3.9300	4.0850	3.9300	4.0850	+5.829%	314	-9.670%
2023-04-10	3.8000	3.8600	3.8000	3.8600	+1.312%	3,245	-4.404%
2023-04-06	3.8500	3.8900	3.8100	3.8100	-2.057%	11,611	-3.150%
2023-04-05	3.8900	3.8900	3.8900	3.8900	-0.765%	502	-5.141%
2023-04-04	3.9100	3.9300	3.8700	3.9200	-0.634%	13,540	-5.867%
2023-04-03	3.9450	3.9450	3.9450	3.9450	-0.127%	386	-6.464%
2023-03-31	3.8178	4.0000	3.8178	3.9500	+1.152%	5,719	-6.582%
2023-03-30	3.8100	4.0000	3.8100	3.9050	+1.035%	782	-5.506%
2023-03-29	3.8650	3.8650	3.8650	3.8650	+3.080%	212	-4.528%
2023-03-28	3.7495	3.7495	3.7495	3.7495	+0.064%	1,014	-1.587%
2023-03-27	3.7471	3.7471	3.7471	3.7471	-0.343%	224	-1.524%
2023-03-24	3.6700	3.7600	3.6700	3.7600	0.000%	2,668	-1.862%
2023-03-23	3.8400	3.8400	3.7000	3.7600	+1.348%	2,518	-1.862%
2023-03-22	3.8200	3.8200	3.7100	3.7100	-2.880%	1,102	-0.539%
2023-03-21	3.8600	3.9200	3.8200	3.8200	+1.259%	16,425	-3.403%
2023-03-20	3.7725	3.7725	3.7725	3.7725	-0.984%	232	-2.187%
2023-03-17	3.8200	3.9300	3.8100	3.8100	+1.872%	802	-3.150%
2023-03-16	3.7440	3.7500	3.6575	3.7400	-1.579%	8,434	-1.337%
2023-03-15	3.8100	3.8100	3.7500	3.8000	-0.693%	1,430	-2.895%
2023-03-14	3.8000	3.8412	3.7501	3.8265	-1.147%	2,298	-3.567%
2023-03-13	3.8200	3.9200	3.8100	3.8709	+1.332%	3,500	-4.673%
2023-03-10	3.9200	4.0100	3.8200	3.8200	-6.418%	4,376	-3.403%
2023-03-08	4.0820	4.0820	4.0820	4.0820	+2.306%	612	-9.603%
2023-03-07	4.0000	4.0065	3.9900	3.9900	-6.007%	867	-7.519%
2023-03-03	4.1850	4.2450	4.1850	4.2450	+0.831%	5,156	-13.074%
2023-03-02	4.0800	4.2100	4.0800	4.2100	+1.202%	3,417	-12.352%
2023-03-01	4.0900	4.1600	4.0900	4.1600	+2.716%	738	-11.298%
2023-02-28	4.0500	4.0500	4.0500	4.0500	+1.250%	131	-8.889%
2023-02-27	4.0200	4.0200	4.0000	4.0000	-0.498%	26,993	-7.750%
2023-02-24	4.0450	4.0450	4.0200	4.0200	-1.711%	948	-8.209%
2023-02-23	4.1500	4.1700	4.0900	4.0900	-3.081%	1,737	-9.780%
2023-02-22	4.1000	4.2200	4.1000	4.2200	+0.957%	1,263	-12.559%
2023-02-21	4.1500	4.2500	4.1500	4.1800	+0.240%	15,764	-11.722%
2023-02-17	4.1500	4.1700	4.1500	4.1700	-0.239%	2,519	-11.511%
2023-02-16	4.2000	4.2000	4.1200	4.1800	-2.391%	10,739	-11.722%
2023-02-15	4.2600	4.3600	4.2016	4.2824	-1.881%	1,724	-13.833%
2023-02-14	4.2600	4.3700	4.2600	4.3645	+1.382%	37,280	-15.454%
2023-02-13	4.4200	4.4200	4.2800	4.3050	-2.602%	10,589	-14.286%
2023-02-10	4.3850	4.4445	4.3850	4.4200	-5.252%	2,296	-16.516%
2023-02-09	4.6650	4.6650	4.6650	4.6650	-0.533%	127	-20.900%
2023-02-08	4.6100	4.6900	4.6100	4.6900	0.000%	965	-21.322%
2023-02-07	4.6900	4.6900	4.6900	4.6900	+0.064%	254	-21.322%
2023-02-06	4.7000	4.7000	4.6800	4.6870	-0.909%	17,506	-21.272%
2023-02-03	4.6900	4.7300	4.6900	4.7300	+1.068%	531	-21.987%
2023-02-02	4.6500	4.6800	4.6500	4.6800	+1.277%	757	-21.154%
2023-02-01	4.5910	4.6210	4.5175	4.6210	+3.424%	4,894	-20.147%
2023-01-31	4.4375	4.4680	4.4375	4.4680	-1.369%	3,102	-17.413%
2023-01-30	4.5300	4.5755	4.5300	4.5300	0.000%	4,186	-18.543%
2023-01-27	4.5300	4.5300	4.5300	4.5300	-2.998%	106	-18.543%
2023-01-26	4.7900	4.7900	4.6700	4.6700	+1.302%	710	-20.985%
2023-01-25	4.5500	4.6100	4.5500	4.6100	+1.319%	1,805	-19.957%
2023-01-24	4.4800	4.5500	4.4800	4.5500	+1.562%	10,555	-18.901%
2023-01-23	4.5000	4.5000	4.4800	4.4800	+3.464%	3,575	-17.634%
2023-01-20	4.2920	4.3500	4.2500	4.3300	-0.870%	5,249	-14.781%
2023-01-19	4.4200	4.4200	4.3100	4.3680	-6.866%	7,359	-15.522%
2023-01-18	4.6800	4.7773	4.6800	4.6900	+2.514%	4,626	-21.322%
2023-01-17	4.6000	4.6000	4.5750	4.5750	-0.974%	3,471	-19.344%
2023-01-13	4.6100	4.6300	4.5850	4.6200	+1.650%	7,987	-20.130%
2023-01-12	4.5300	4.5600	4.5300	4.5450	+2.365%	6,933	-18.812%
2023-01-11	4.3100	4.4400	4.3100	4.4400	+2.659%	9,594	-16.892%

.dark-mode .MCBDFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCBDFk{ color: #333333; background-color: white; border: 2px solid #333333; }AWCMYALUMINA LTD S/ADRstock OTC

AWCMY
ALUMINA LTD S/ADR
stock OTC