Australia markets closed

Alumina Ltd. (Sp. ADRs) (WMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.4200-0.1800 (-3.91%)
As of 08:06AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 20224.42004.42004.42004.42004.4200-
20 May 20224.40004.60004.40004.60004.600018
19 May 20224.36004.36004.36004.36004.3600-
18 May 20224.44004.44004.44004.44004.4400-
17 May 20224.62004.62004.62004.62004.62005
16 May 20224.22004.22004.22004.22004.2200-
13 May 20224.22004.22004.22004.22004.2200-
12 May 20224.14004.14004.14004.14004.1400-
11 May 20224.28004.28004.28004.28004.2800-
10 May 20224.32004.32004.32004.32004.3200-
09 May 20224.58004.58004.46004.46004.460055
06 May 20224.74004.74004.74004.74004.7400-
05 May 20224.96005.10004.96005.10005.100055
04 May 20224.80004.80004.80004.80004.8000-
03 May 20224.82004.82004.82004.82004.8200-
02 May 20224.74004.74004.74004.74004.7400-
29 Apr 20224.82004.82004.82004.82004.8200-
28 Apr 20224.76004.76004.76004.76004.7600-
27 Apr 20224.62004.62004.62004.62004.6200-
26 Apr 20224.60004.60004.60004.60004.6000-
25 Apr 20224.94004.94004.94004.94004.9400-
22 Apr 20224.76004.94004.76004.94004.9400200
21 Apr 20225.05005.05005.05005.05005.0500-
20 Apr 20225.25005.25005.25005.25005.2500-
19 Apr 20225.20005.20005.20005.20005.2000-
14 Apr 20225.15005.15005.15005.15005.1500-
13 Apr 20225.10005.10005.10005.10005.1000-
12 Apr 20225.10005.10005.10005.10005.1000-
11 Apr 20225.15005.15005.15005.15005.1500-
08 Apr 20225.25005.25005.25005.25005.2500-
07 Apr 20225.25005.25005.25005.25005.2500-
06 Apr 20225.50005.50005.50005.50005.5000-
05 Apr 20225.55005.55005.55005.55005.5500-
04 Apr 20225.45005.45005.45005.45005.4500-
01 Apr 20225.40005.40005.40005.40005.4000-
31 Mar 20225.25005.25005.25005.25005.2500-
30 Mar 20225.30005.30005.30005.30005.3000-
29 Mar 20225.45005.45005.45005.45005.4500-
28 Mar 20225.45005.45005.45005.45005.4500-
25 Mar 20225.35005.35005.35005.35005.3500-
24 Mar 20225.30005.30005.30005.30005.3000-
23 Mar 20225.25005.25005.25005.25005.2500-
22 Mar 20225.30005.30005.30005.30005.3000-
21 Mar 20225.25005.25005.25005.25005.2500-
18 Mar 20225.25005.25005.25005.25005.2500-
17 Mar 20225.05005.05005.05005.05005.0500-
16 Mar 20225.00005.00005.00005.00005.0000-
15 Mar 20225.00005.00005.00005.00005.0000-
14 Mar 20225.25005.25005.25005.25005.2500-
11 Mar 20225.35005.55005.35005.55005.5500200
10 Mar 20225.10005.10005.10005.10005.1000-
09 Mar 20225.15005.15005.15005.15005.1500-
08 Mar 20225.25005.45005.25005.45005.4500100
07 Mar 20225.60005.80005.60005.80005.8000350
04 Mar 20225.40005.40005.40005.40005.4000-
03 Mar 20225.40005.40005.40005.40005.4000-
03 Mar 20220.112 Dividend
02 Mar 20225.25005.45005.25005.45005.33801,000
01 Mar 20225.05005.05005.05005.05004.9462-
28 Feb 20225.00005.00005.00005.00004.8972-
25 Feb 20224.86004.86004.86004.86004.7601-
24 Feb 20224.88004.88004.88004.88004.7797-
23 Feb 20225.00005.00005.00005.00004.8972-
22 Feb 20225.10005.10005.10005.10004.9952-
21 Feb 20225.30005.30005.30005.30005.1911-
18 Feb 20225.25005.25005.25005.25005.1421-
17 Feb 20225.25005.25005.25005.25005.1421-
16 Feb 20225.10005.10005.10005.10004.9952-
15 Feb 20225.00005.00005.00005.00004.8972-
14 Feb 20225.10005.10005.10005.10004.9952-
11 Feb 20225.00005.00005.00005.00004.8972-
10 Feb 20225.10005.10005.10005.10004.9952-
09 Feb 20225.10005.10005.10005.10004.9952-
08 Feb 20224.86004.86004.86004.86004.7601-
07 Feb 20224.74004.74004.74004.74004.6426-
04 Feb 20224.72004.72004.72004.72004.6230-
03 Feb 20224.72004.72004.72004.72004.6230-
02 Feb 20224.74004.74004.74004.74004.6426-
01 Feb 20224.66004.66004.66004.66004.5642-
31 Jan 20224.68004.68004.68004.68004.5838-
28 Jan 20224.56004.56004.56004.56004.4663-
27 Jan 20224.52004.52004.52004.52004.4271-
26 Jan 20224.58004.58004.58004.58004.4859-
25 Jan 20224.58004.58004.58004.58004.4859-
24 Jan 20224.78004.78004.78004.78004.6818-
21 Jan 20224.80004.80004.80004.80004.7014-
20 Jan 20225.05005.05005.05005.05004.9462-
19 Jan 20225.10005.10005.10005.10004.9952-
18 Jan 20225.20005.20005.20005.20005.0931-
17 Jan 20225.15005.15005.15005.15005.0442-
14 Jan 20225.10005.10005.10005.10004.9952-
13 Jan 20225.00005.00005.00005.00004.8972-
12 Jan 20224.98005.00004.98005.00004.8972196
11 Jan 20224.98004.98004.98004.98004.8777-
10 Jan 20224.82004.82004.82004.82004.7209-
07 Jan 20224.66004.66004.66004.66004.5642-
06 Jan 20224.66004.66004.66004.66004.5642-
05 Jan 20224.70004.70004.70004.70004.6034-
04 Jan 20224.86004.86004.86004.86004.7601-
03 Jan 20224.68004.68004.68004.68004.5838-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...