Australia markets close in 26 minutes

Alumina Ltd (WMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
4.2200+0.1000 (+2.43%)
At close: 10:35AM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20234.22004.22004.22004.22004.2200-
01 Feb 20234.14004.14004.12004.12004.1200-
31 Jan 20233.98003.98003.98003.98003.9800-
30 Jan 20234.18004.18004.16004.16004.1600-
27 Jan 20234.14004.16004.14004.16004.1600-
26 Jan 20234.16004.18004.16004.18004.1800-
25 Jan 20234.20004.20004.18004.18004.1800-
24 Jan 20234.14004.14004.12004.12004.1200-
23 Jan 20234.00004.00004.00004.00004.0000-
20 Jan 20233.90003.90003.90003.90003.9000-
19 Jan 20233.96003.96003.94003.94003.9400-
18 Jan 20234.34004.34004.32004.32004.3200-
17 Jan 20234.16004.16004.16004.16004.1600-
16 Jan 20234.28004.28004.28004.28004.2800-
13 Jan 20234.22004.22004.22004.22004.2200-
12 Jan 20234.16004.18004.16004.18004.1800-
11 Jan 20234.08004.08004.08004.08004.0800-
10 Jan 20233.98003.98003.96003.96003.9600-
09 Jan 20234.06004.22004.04004.04004.0400753
06 Jan 20233.98003.98003.96003.96003.9600-
05 Jan 20233.90003.90003.90003.90003.90002
04 Jan 20233.84003.84003.84003.84003.8400-
03 Jan 20233.78003.78003.78003.78003.7800-
02 Jan 20233.80003.80003.80003.80003.8000-
30 Dec 20223.80003.80003.80003.80003.8000-
29 Dec 20223.78003.78003.78003.78003.7800-
28 Dec 20223.82003.84003.82003.84003.840050
27 Dec 20223.82003.82003.82003.82003.8200-
23 Dec 20223.80003.80003.80003.80003.8000-
22 Dec 20223.84003.84003.84003.84003.8400-
21 Dec 20223.86003.86003.86003.86003.8600-
20 Dec 20223.76003.76003.76003.76003.7600-
19 Dec 20223.78003.78003.78003.78003.7800-
16 Dec 20223.74003.74003.72003.72003.7200-
15 Dec 20223.92003.92003.76003.76003.7600-
14 Dec 20223.90003.90003.90003.90003.9000-
13 Dec 20223.82003.90003.82003.90003.9000-
12 Dec 20223.90003.90003.90003.90003.9000-
09 Dec 20224.02004.02003.98003.98003.9800-
08 Dec 20224.12004.12004.12004.12004.1200-
07 Dec 20224.06004.06004.06004.06004.0600-
06 Dec 20223.96003.96003.96003.96003.9600-
05 Dec 20224.02004.02004.02004.02004.0200-
02 Dec 20223.98003.98003.98003.98003.9800-
01 Dec 20224.04004.04004.04004.04004.0400-
30 Nov 20223.84003.84003.84003.84003.8400-
29 Nov 20223.84003.84003.84003.84003.8400-
28 Nov 20223.84003.84003.78003.78003.7800-
25 Nov 20223.92003.92003.92003.92003.9200-
24 Nov 20223.86003.86003.86003.86003.8600-
23 Nov 20223.86003.86003.86003.86003.8600-
22 Nov 20223.86003.86003.86003.86003.8600-
21 Nov 20223.80003.80003.80003.80003.8000-
18 Nov 20223.86003.86003.86003.86003.8600-
17 Nov 20223.86003.86003.82003.82003.8200-
16 Nov 20224.00004.00004.00004.00004.0000-
15 Nov 20224.20004.20004.18004.18004.1800-
14 Nov 20224.04004.04004.04004.04004.0400-
11 Nov 20223.92003.92003.88003.88003.8800-
10 Nov 20223.70003.70003.70003.70003.7000-
09 Nov 20223.76003.76003.76003.76003.7600-
08 Nov 20223.70003.74003.70003.74003.7400-
07 Nov 20223.68003.68003.68003.68003.6800-
04 Nov 20223.70003.70003.70003.70003.7000-
03 Nov 20223.66003.66003.66003.66003.6600-
02 Nov 20223.66003.66003.66003.66003.6600-
01 Nov 20223.52003.52003.52003.52003.5200-
31 Oct 20223.36003.36003.36003.36003.3600-
28 Oct 20223.42003.42003.42003.42003.4200-
27 Oct 20223.50003.50003.50003.50003.5000-
26 Oct 20223.36003.36003.36003.36003.3600-
25 Oct 20223.20003.20003.20003.20003.2000-
24 Oct 20223.24003.24003.24003.24003.2400-
21 Oct 20223.16003.16003.16003.16003.1600-
20 Oct 20223.10003.10003.10003.10003.1000-
19 Oct 20223.14003.14003.14003.14003.1400-
18 Oct 20223.16003.16003.16003.16003.1600-
17 Oct 20223.00003.00003.00003.00003.0000-
14 Oct 20223.12003.12003.12003.12003.1200-
13 Oct 20223.18003.18003.18003.18003.1800-
12 Oct 20223.16003.16003.16003.16003.1600-
11 Oct 20223.16003.16003.16003.16003.1600-
10 Oct 20223.18003.18003.18003.18003.1800-
07 Oct 20223.28003.28003.28003.28003.2800-
06 Oct 20223.36003.36003.36003.36003.3600-
05 Oct 20223.38003.38003.38003.38003.3800-
04 Oct 20223.34003.34003.34003.34003.3400-
03 Oct 20223.16003.16003.16003.16003.1600-
30 Sept 20223.26003.26003.26003.26003.2600-
29 Sept 20223.34003.34003.34003.34003.3400-
28 Sept 20223.28003.36003.28003.36003.360075
27 Sept 20223.38003.38003.38003.38003.3800-
26 Sept 20223.36003.36003.36003.36003.3600-
23 Sept 20223.58003.58003.58003.58003.5800-
22 Sept 20223.62003.62003.62003.62003.6200-
21 Sept 20223.64003.64003.64003.64003.6400-
20 Sept 20223.74003.74003.74003.74003.7400-
19 Sept 20223.68003.68003.68003.68003.6800-
16 Sept 20223.72003.72003.72003.72003.7200-
15 Sept 20223.78003.78003.78003.78003.7800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...