ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,540.00 | 1,540.00 | 1,468.00 | 1,508.00 | 1,508.00 | 338 |
| 2024-07-31 | 1,545.00 | 1,555.00 | 1,520.00 | 1,553.00 | 1,553.00 | 185 |
| 2024-07-29 | 1,544.00 | 1,547.00 | 1,544.00 | 1,545.00 | 1,545.00 | 161 |
| 2024-07-26 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | 8 |
| 2024-07-25 | 1,543.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 51 |
| 2024-07-24 | 1,545.00 | 1,545.00 | 1,541.00 | 1,543.00 | 1,543.00 | 10 |
| 2024-07-23 | 1,527.00 | 1,545.00 | 1,506.00 | 1,545.00 | 1,545.00 | 129 |
| 2024-07-22 | 1,507.00 | 1,527.00 | 1,505.00 | 1,527.00 | 1,527.00 | 14 |
| 2024-07-19 | 1,529.00 | 1,529.00 | 1,507.00 | 1,507.00 | 1,507.00 | 10 |
| 2024-07-18 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0 |
| 2024-07-17 | 1,528.00 | 1,532.00 | 1,500.00 | 1,529.00 | 1,529.00 | 46 |
| 2024-07-16 | 1,500.00 | 1,528.00 | 1,500.00 | 1,528.00 | 1,528.00 | 1 |
| 2024-07-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14 |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 11 |
| 2024-07-11 | 1,500.00 | 1,500.00 | 1,466.00 | 1,500.00 | 1,500.00 | 115 |
| 2024-07-10 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 42 |
| 2024-07-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-07-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2024-07-05 | 1,477.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,500.00 | 48 |
| 2024-07-04 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0 |
| 2024-07-03 | 1,475.00 | 1,500.00 | 1,475.00 | 1,477.00 | 1,477.00 | 12 |
| 2024-07-02 | 1,509.00 | 1,509.00 | 1,475.00 | 1,475.00 | 1,475.00 | 20 |
| 2024-07-01 | 1,509.00 | 1,509.00 | 1,480.00 | 1,509.00 | 1,509.00 | 93 |
| 2024-06-28 | 1,509.00 | 1,509.00 | 1,500.00 | 1,509.00 | 1,509.00 | 54 |
| 2024-06-27 | 1,519.00 | 1,519.00 | 1,509.00 | 1,509.00 | 1,509.00 | 6 |
| 2024-06-26 | 1,499.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,519.00 | 2 |
| 2024-06-25 | 1,529.00 | 1,529.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-06-24 | 1,543.00 | 1,543.00 | 1,497.00 | 1,529.00 | 1,529.00 | 7 |
| 2024-06-21 | 1,529.00 | 1,547.00 | 1,529.00 | 1,543.00 | 1,543.00 | 6 |
| 2024-06-20 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0 |
| 2024-06-19 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0 |
| 2024-06-14 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0 |
| 2024-06-13 | 1,510.00 | 1,529.00 | 1,510.00 | 1,529.00 | 1,529.00 | 2 |
| 2024-06-12 | 1,508.00 | 1,510.00 | 1,508.00 | 1,510.00 | 1,510.00 | 60 |
| 2024-06-11 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0 |
| 2024-06-10 | 1,490.00 | 1,508.00 | 1,485.00 | 1,508.00 | 1,508.00 | 3 |
| 2024-06-07 | 1,507.00 | 1,507.00 | 1,490.00 | 1,490.00 | 1,490.00 | 19 |
| 2024-06-06 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0 |
| 2024-06-05 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0 |
| 2024-06-04 | 1,517.00 | 1,517.00 | 1,507.00 | 1,507.00 | 1,507.00 | 2 |
| 2024-06-03 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2024-05-31 | 1,500.00 | 1,517.00 | 1,460.00 | 1,517.00 | 1,517.00 | 52 |
| 2024-05-30 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2024-05-29 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2 |
| 2024-05-28 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-05-27 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 18 |
| 2024-05-24 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 |
| 2024-05-23 | 1,530.00 | 1,530.00 | 1,462.00 | 1,525.00 | 1,525.00 | 52 |
| 2024-05-22 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1 |
| 2024-05-21 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2024-05-20 | 1,539.00 | 1,539.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2 |
| 2024-05-17 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0 |
| 2024-05-16 | 1,547.00 | 1,547.00 | 1,500.00 | 1,539.00 | 1,539.00 | 4 |
| 2024-05-15 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0 |
| 2024-05-14 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0 |
| 2024-05-13 | 1,480.00 | 1,547.00 | 1,480.00 | 1,547.00 | 1,547.00 | 162 |
| 2024-05-10 | 1,570.00 | 1,570.00 | 1,480.00 | 1,480.00 | 1,480.00 | 756 |
| 2024-05-09 | 1,561.00 | 1,570.00 | 1,482.00 | 1,570.00 | 1,570.00 | 5 |
| 2024-05-08 | 1,502.00 | 1,561.00 | 1,502.00 | 1,561.00 | 1,561.00 | 1 |
| 2024-05-07 | 1,525.00 | 1,525.00 | 1,502.00 | 1,502.00 | 1,502.00 | 55 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.