Australia markets open in 1 hour 8 minutes

Alumina Ltd (WMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.3600-0.0200 (-0.59%)
At close: 03:50PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
14 Sept 20223.82003.82003.82003.82003.8200-
13 Sept 20223.94003.94003.94003.94003.9400-
12 Sept 20223.88003.88003.88003.88003.8800-
09 Sept 20223.84003.84003.84003.84003.8400-
08 Sept 20223.64003.64003.64003.64003.6400-
07 Sept 20223.76003.76003.76003.76003.7600-
06 Sept 20223.90003.90003.90003.90003.9000-
05 Sept 20223.92003.92003.92003.92003.9200-
02 Sept 20223.78003.78003.78003.78003.7800-
01 Sept 20223.92003.92003.92003.92003.9200-
01 Sept 20220.168 Dividend
31 Aug 20224.06004.06004.06004.06003.8920-
30 Aug 20224.10004.10004.10004.10003.9303-
29 Aug 20224.02004.02004.00004.00003.834560
26 Aug 20224.16004.16004.16004.16003.9879-
25 Aug 20224.32004.32004.32004.32004.1412-
24 Aug 20224.20004.20004.20004.20004.0262-
23 Aug 20224.12004.12004.12004.12003.9495-
22 Aug 20224.06004.06004.06004.06003.8920-
19 Aug 20224.14004.14004.14004.14003.9687-
18 Aug 20224.14004.14004.10004.10003.930350
17 Aug 20224.20004.20004.20004.20004.0262-
16 Aug 20224.16004.16004.16004.16003.9879-
15 Aug 20224.14004.14004.14004.14003.9687-
12 Aug 20224.20004.20004.20004.20004.0262-
11 Aug 20224.20004.20004.20004.20004.0262-
10 Aug 20224.08004.08004.08004.08003.9112-
09 Aug 20224.08004.08004.08004.08003.9112-
08 Aug 20224.10004.10004.10004.10003.9303-
05 Aug 20224.06004.06004.06004.06003.8920-
04 Aug 20224.12004.12004.12004.12003.9495-
03 Aug 20224.04004.04004.04004.04003.8728-
02 Aug 20224.06004.06004.06004.06003.8920-
01 Aug 20224.10004.10004.10004.10003.9303-
29 July 20224.14004.14004.14004.14003.9687-
28 July 20223.98003.98003.98003.98003.8153-
27 July 20223.94003.94003.94003.94003.7770-
26 July 20223.88003.88003.88003.88003.7194-
25 July 20223.86003.86003.86003.86003.7003-
22 July 20223.80003.80003.80003.80003.6428-
21 July 20223.74003.74003.74003.74003.5852-
20 July 20223.78003.78003.78003.78003.6236350
19 July 20223.72003.72003.72003.72003.5661-
18 July 20223.76003.76003.76003.76003.6044-
15 July 20223.62003.62003.62003.62003.4702-
14 July 20223.70003.70003.70003.70003.5469-
13 July 20223.70003.70003.70003.70003.5469407
12 July 20223.78003.78003.78003.78003.6236-
11 July 20223.88003.88003.88003.88003.7194-
08 July 20224.04004.04004.04004.04003.8728-
07 July 20223.80003.80003.80003.80003.6428-
06 July 20223.66003.66003.66003.66003.5086-
05 July 20223.78003.78003.78003.78003.6236-
04 July 20223.78003.78003.78003.78003.6236-
01 July 20223.72003.72003.72003.72003.5661-
30 June 20223.80003.80003.80003.80003.6428-
29 June 20223.88003.88003.88003.88003.7194-
28 June 20223.96003.96003.96003.96003.7961-
27 June 20223.88003.88003.88003.88003.7194-
24 June 20223.78003.78003.78003.78003.6236-
23 June 20223.80003.80003.80003.80003.6428-
22 June 20223.92003.92003.92003.92003.7578-
21 June 20223.96003.96003.96003.96003.7961-
20 June 20223.94003.94003.94003.94003.7770-
17 June 20224.04004.04004.04004.04003.8728-
16 June 20224.20004.20004.20004.20004.0262-
15 June 20224.10004.10004.10004.10003.9303-
14 June 20224.04004.04004.04004.04003.8728-
13 June 20224.06004.06004.06004.06003.8920-
10 June 20224.14004.14004.14004.14003.9687-
09 June 20224.34004.34004.34004.34004.1604-
08 June 20224.44004.44004.44004.44004.2563-
07 June 20224.34004.34004.34004.34004.1604-
06 June 20224.36004.36004.36004.36004.1796-
03 June 20224.46004.46004.46004.46004.2754-
02 June 20224.44004.44004.44004.44004.2563-
01 June 20224.38004.38004.38004.38004.1988-
31 May 20224.48004.48004.48004.48004.2946-
30 May 20224.46004.46004.46004.46004.2754-
27 May 20224.32004.32004.32004.32004.1412-
26 May 20224.26004.26004.26004.26004.0837-
25 May 20224.32004.32004.32004.32004.1412-
24 May 20224.32004.32004.32004.32004.1412-
23 May 20224.42004.42004.42004.42004.2371-
20 May 20224.40004.60004.40004.60004.409718
19 May 20224.36004.36004.36004.36004.1796-
18 May 20224.44004.44004.44004.44004.2563-
17 May 20224.62004.62004.62004.62004.42885
16 May 20224.22004.22004.22004.22004.0454-
13 May 20224.22004.22004.22004.22004.0454-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...