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. The Alumina Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alumina Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-02-27 4.52 4.525 4.43 4.45 59,124
2014-02-26 4.57 4.58 4.55 4.56 10,107
2014-02-25 4.66 4.66 4.63 4.63 13,481
2014-02-24 4.71 4.74 4.69 4.71 2,740
2014-02-21 4.74 4.78 4.74 4.75 4,574
2014-02-20 4.70 4.73 4.70 4.73 22,497
2014-02-19 4.74 4.78 4.72 4.72 5,506
2014-02-18 4.70 4.73 4.65 4.72 12,969
2014-02-14 4.67 4.70 4.62 4.70 9,940
2014-02-13 4.47 4.55 4.46 4.54 10,265
2014-02-12 4.56 4.61 4.56 4.59 8,307
2014-02-11 4.49 4.56 4.49 4.56 22,138
2014-02-10 4.55 4.57 4.55 4.55 5,900
2014-02-07 4.58 4.58 4.52 4.58 6,600
2014-02-06 4.42 4.46 4.41 4.46 10,389
2014-02-05 4.29 4.30 4.26 4.28 4,057
2014-02-04 4.35 4.38 4.33 4.38 8,604
2014-02-03 4.45 4.45 4.29 4.295 17,403
2014-01-31 4.39 4.42 4.38 4.39 31,727
2014-01-30 4.38 4.40 4.37 4.375 15,643
2014-01-29 4.42 4.44 4.38 4.38 29,171
2014-01-28 4.40 4.44 4.39 4.41 8,919
2014-01-27 4.35 4.39 4.28 4.32 10,319
2014-01-24 4.51 4.51 4.34 4.355 7,318
2014-01-23 4.54 4.54 4.46 4.49 28,517
2014-01-22 4.60 4.61 4.56 4.56 20,221
2014-01-21 4.58 4.63 4.58 4.63 47,693
2014-01-17 4.36 4.40 4.36 4.38 33,857
2014-01-16 4.46 4.51 4.46 4.50 8,900
2014-01-15 4.30 4.35 4.30 4.33 12,436

» More Alumina Ltd Sponsored Adr Stock Price History

To see other companies like Alumina Ltd Sponsored Adr (AWC), view our stock market today for news, and other data.