Below is the stock price history for Alumina Ltd Sponsored Adr AWC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alumina Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Alumina Ltd Sponsored Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 3.74 | 3.78 | 3.70 | 3.74 | 35,910 |
| 2012-05-21 | 3.55 | 3.64 | 3.55 | 3.64 | 8,493 |
| 2012-05-18 | 3.58 | 3.58 | 3.49 | 3.49 | 15,973 |
| 2012-05-17 | 3.63 | 3.65 | 3.5899 | 3.5899 | 13,123 |
| 2012-05-16 | 3.69 | 3.77 | 3.66 | 3.66 | 14,441 |
| 2012-05-15 | 3.86 | 3.86 | 3.745 | 3.745 | 32,282 |
| 2012-05-14 | 3.78 | 3.78 | 3.67 | 3.67 | 45,592 |
| 2012-05-11 | 3.94 | 3.985 | 3.91 | 3.91 | 16,457 |
| 2012-05-10 | 4.09 | 4.13 | 4.04 | 4.04 | 10,388 |
| 2012-05-09 | 3.85 | 3.96 | 3.83 | 3.93 | 49,800 |
| 2012-05-08 | 4.04 | 4.05 | 3.95 | 4.03 | 29,288 |
| 2012-05-07 | 4.29 | 4.30 | 4.23 | 4.255 | 22,344 |
| 2012-05-04 | 4.50 | 4.50 | 4.41 | 4.42 | 11,072 |
| 2012-05-03 | 4.63 | 4.63 | 4.57 | 4.57 | 108,081 |
| 2012-05-02 | 4.73 | 4.76 | 4.70 | 4.75 | 21,774 |
| 2012-05-01 | 4.70 | 4.83 | 4.70 | 4.75 | 21,294 |
| 2012-04-30 | 4.79 | 4.79 | 4.76 | 4.77 | 6,243 |
| 2012-04-27 | 4.85 | 4.85 | 4.77 | 4.85 | 17,279 |
| 2012-04-26 | 4.73 | 4.80 | 4.73 | 4.79 | 17,921 |
| 2012-04-25 | 4.86 | 4.86 | 4.82 | 4.85 | 6,636 |
| 2012-04-24 | 4.79 | 4.79 | 4.75 | 4.75 | 14,445 |
| 2012-04-23 | 4.79 | 4.81 | 4.76 | 4.80 | 6,963 |
| 2012-04-20 | 4.95 | 4.97 | 4.88 | 4.88 | 30,626 |
| 2012-04-19 | 4.975 | 5.02 | 4.90 | 4.94 | 11,757 |
| 2012-04-18 | 5.00 | 5.005 | 4.92 | 4.92 | 16,804 |
| 2012-04-17 | 4.94 | 5.01 | 4.93 | 4.99 | 17,569 |
| 2012-04-16 | 4.985 | 4.985 | 4.90 | 4.93 | 13,738 |
| 2012-04-13 | 4.97 | 4.98 | 4.89 | 4.89 | 12,138 |
| 2012-04-12 | 4.90 | 4.98 | 4.90 | 4.97 | 12,980 |
| 2012-04-11 | 4.87 | 4.90 | 4.84 | 4.85 | 10,800 |
» More Alumina Ltd Sponsored Adr Stock Price History
