ALUMINA LTD SPONSORED ADR Historical Stock Price

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
2013-04-05	4.12	4.185	4.11	4.185	21,189
2013-04-04	4.23	4.25	4.21	4.24	17,277
2013-04-03	4.35	4.36	4.22	4.24	24,873
2013-04-02	4.51	4.52	4.455	4.47	67,874
2013-04-01	4.59	4.60	4.55	4.585	68,845
2013-03-28	4.57	4.59	4.57	4.585	4,291
2013-03-27	4.52	4.565	4.52	4.56	15,645
2013-03-26	4.60	4.60	4.57	4.585	13,774
2013-03-25	4.67	4.72	4.60	4.66	72,528
2013-03-22	4.81	4.84	4.81	4.82	6,601
2013-03-21	4.84	4.87	4.83	4.835	17,020
2013-03-20	4.82	4.87	4.805	4.87	51,279
2013-03-19	4.699	4.72	4.64	4.695	30,454
2013-03-18	4.63	4.67	4.625	4.63	33,096
2013-03-15	4.67	4.68	4.64	4.67	26,509
2013-03-14	4.61	4.66	4.61	4.66	37,863
2013-03-13	4.66	4.67	4.64	4.65	11,693
2013-03-12	4.71	4.72	4.68	4.68	6,842
2013-03-11	4.72	4.78	4.72	4.77	6,435
2013-03-08	4.77	4.77	4.75	4.76	12,561
2013-03-07	4.78	4.79	4.76	4.76	7,453
2013-03-06	4.71	4.715	4.68	4.715	6,243
2013-03-05	4.68	4.70	4.66	4.68	19,489
2013-03-04	4.62	4.62	4.56	4.57	9,256
2013-03-01	4.83	4.83	4.76	4.77	31,293
2013-02-28	4.96	4.98	4.92	4.92	30,027
2013-02-27	4.71	4.81	4.71	4.795	15,185
2013-02-26	4.82	4.83	4.75	4.81	14,629
2013-02-25	4.96	4.97	4.87	4.87	31,238
2013-02-22	4.82	4.84	4.76	4.80	36,141

» More Alumina Ltd Sponsored Adr Stock Price History