Australia markets open in 39 minutes

Alumina Ltd (WMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.3800+0.0600 (+1.39%)
At close: 10:30AM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20244.36004.38004.36004.38004.3800-
29 May 20244.32004.32004.32004.32004.3200-
28 May 20244.18004.18004.18004.18004.1800-
27 May 20244.18004.20004.18004.20004.2000-
24 May 20244.14004.14004.14004.14004.1400-
23 May 20244.22004.22004.20004.20004.2000-
22 May 20244.40004.40004.40004.40004.4000-
21 May 20244.18004.18004.18004.18004.1800-
20 May 20244.14004.14004.14004.14004.1400-
17 May 20244.04004.04004.04004.04004.0400-
16 May 20244.10004.10004.10004.10004.10001,000
15 May 20244.04004.04004.04004.04004.0400-
14 May 20244.10004.12004.10004.12004.1200-
13 May 20243.82003.82003.82003.82003.8200-
10 May 20243.84003.86003.84003.86003.8600-
09 May 20243.80003.80003.80003.80003.8000-
08 May 20243.88003.88003.86003.86003.8600-
07 May 20243.86003.88003.86003.88003.8800-
06 May 20243.78003.78003.78003.78003.7800-
03 May 20243.72003.72003.70003.70003.7000-
02 May 20243.60003.60003.60003.60003.6000-
30 Apr 20243.86003.86003.84003.84003.8400-
29 Apr 20243.78003.80003.78003.80003.8000-
26 Apr 20243.62003.62003.62003.62003.6200125
25 Apr 20243.66003.66003.64003.64003.6400-
24 Apr 20243.70003.70003.70003.70003.7000-
23 Apr 20243.72003.72003.72003.72003.7200-
22 Apr 20243.64003.64003.64003.64003.6400-
19 Apr 20243.56003.58003.56003.58003.5800-
18 Apr 20243.66003.66003.66003.66003.6600-
17 Apr 20243.66003.68003.66003.68003.6800-
16 Apr 20243.68003.68003.68003.68003.6800-
15 Apr 20243.78003.78003.78003.78003.7800-
12 Apr 20243.56003.56003.56003.56003.5600-
11 Apr 20243.56003.56003.54003.54003.5400-
10 Apr 20243.58003.58003.58003.58003.5800-
09 Apr 20243.56003.58003.56003.58003.5800-
08 Apr 20243.56003.56003.56003.56003.5600-
05 Apr 20243.58003.58003.58003.58003.5800-
04 Apr 20243.62003.68003.52003.52003.5200200
03 Apr 20243.48003.48003.48003.48003.4800-
02 Apr 20243.46003.48003.46003.48003.4800-
28 Mar 20243.36003.36003.36003.36003.3600625
27 Mar 20243.14003.14003.14003.14003.1400-
26 Mar 20243.10003.10003.10003.10003.1000-
25 Mar 20243.04003.06003.04003.06003.0600400
22 Mar 20242.98003.06002.98003.06003.0600-
21 Mar 20242.98002.98002.98002.98002.9800-
20 Mar 20242.84002.84002.84002.84002.8400-
19 Mar 20242.92003.10002.92002.92002.9200400
18 Mar 20242.94002.94002.94002.94002.9400-
15 Mar 20242.90002.90002.90002.90002.9000-
14 Mar 20242.98002.98002.98002.98002.9800-
13 Mar 20242.90002.90002.90002.90002.9000-
12 Mar 20242.98002.98002.98002.98002.9800-
11 Mar 20242.76002.76002.64002.64002.6400-
08 Mar 20242.86002.88002.86002.88002.8800-
07 Mar 20242.70002.70002.70002.70002.7000-
06 Mar 20242.54002.54002.54002.54002.5400-
05 Mar 20242.54002.54002.54002.54002.5400-
04 Mar 20242.54002.54002.54002.54002.5400-
01 Mar 20242.56002.56002.56002.56002.5600-
29 Feb 20242.46002.46002.44002.44002.4400-
28 Feb 20242.48002.48002.48002.48002.4800-
27 Feb 20242.40002.42002.40002.42002.4200-
26 Feb 20242.56002.56002.56002.56002.5600-
23 Feb 20242.36002.36002.36002.36002.3600-
22 Feb 20242.46002.48002.46002.48002.4800-
21 Feb 20242.44002.44002.44002.44002.4400-
20 Feb 20242.48002.48002.48002.48002.4800-
19 Feb 20242.52002.52002.52002.52002.5200-
16 Feb 20242.54002.54002.54002.54002.5400-
15 Feb 20242.50002.50002.50002.50002.5000-
14 Feb 20242.50002.52002.50002.52002.5200-
13 Feb 20242.54002.54002.54002.54002.5400-
12 Feb 20242.52002.52002.52002.52002.5200-
09 Feb 20242.52002.52002.52002.52002.5200-
08 Feb 20242.56002.56002.56002.56002.5600-
07 Feb 20242.62002.62002.62002.62002.6200-
06 Feb 20242.48002.48002.48002.48002.4800-
05 Feb 20242.58002.58002.56002.56002.5600-
02 Feb 20242.66002.66002.66002.66002.6600-
01 Feb 20242.60002.60002.60002.60002.6000-
31 Jan 20242.74002.74002.74002.74002.7400-
30 Jan 20242.68002.68002.66002.66002.6600-
29 Jan 20242.74002.74002.74002.74002.7400-
26 Jan 20242.64002.64002.64002.64002.6400-
25 Jan 20242.62002.62002.62002.62002.6200-
24 Jan 20242.60002.60002.60002.60002.6000-
23 Jan 20242.52002.52002.50002.50002.5000-
22 Jan 20242.44002.44002.44002.44002.4400-
19 Jan 20242.34002.34002.34002.34002.3400-
18 Jan 20242.28002.28002.28002.28002.2800-
17 Jan 20242.34002.34002.34002.34002.3400-
16 Jan 20242.46002.46002.46002.46002.4600-
15 Jan 20242.58002.58002.58002.58002.5800-
12 Jan 20242.58002.58002.58002.58002.5800-
11 Jan 20242.66002.66002.66002.66002.6600-
10 Jan 20242.72002.72002.72002.72002.7200-
09 Jan 20242.30002.30002.30002.30002.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...