ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,572.00 | 1,572.00 | 1,525.00 | 1,525.00 | 1,525.00 | 70 |
| 2024-05-03 | 1,579.00 | 1,579.00 | 1,572.00 | 1,572.00 | 1,572.00 | 3 |
| 2024-05-02 | 1,500.00 | 1,579.00 | 1,500.00 | 1,579.00 | 1,579.00 | 2 |
| 2024-04-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-04-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
| 2024-04-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-04-25 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 14 |
| 2024-04-24 | 1,488.00 | 1,488.00 | 1,475.00 | 1,475.00 | 1,475.00 | 11 |
| 2024-04-23 | 1,488.00 | 1,488.00 | 1,475.00 | 1,488.00 | 1,488.00 | 91 |
| 2024-04-22 | 1,500.00 | 1,515.00 | 1,488.00 | 1,488.00 | 1,488.00 | 26 |
| 2024-04-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 19 |
| 2024-04-18 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 52 |
| 2024-04-17 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 17 |
| 2024-04-16 | 1,520.00 | 1,520.00 | 1,471.00 | 1,500.00 | 1,500.00 | 101 |
| 2024-04-15 | 1,520.00 | 1,520.00 | 1,519.00 | 1,520.00 | 1,520.00 | 315 |
| 2024-04-09 | 1,500.00 | 1,524.00 | 1,499.00 | 1,520.00 | 1,520.00 | 52 |
| 2024-04-08 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 75 |
| 2024-04-05 | 1,500.00 | 1,500.00 | 1,498.00 | 1,499.00 | 1,499.00 | 41 |
| 2024-04-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 41 |
| 2024-04-03 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 60 |
| 2024-04-02 | 1,497.00 | 1,500.00 | 1,497.00 | 1,499.00 | 1,499.00 | 12 |
| 2024-04-01 | 1,499.00 | 1,499.00 | 1,454.00 | 1,497.00 | 1,497.00 | 58 |
| 2024-03-29 | 1,480.00 | 1,499.00 | 1,480.00 | 1,499.00 | 1,499.00 | 5 |
| 2024-03-28 | 1,477.00 | 1,484.00 | 1,477.00 | 1,480.00 | 1,480.00 | 230 |
| 2024-03-27 | 1,350.00 | 1,484.00 | 1,350.00 | 1,477.00 | 1,477.00 | 1,248 |
| 2024-03-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-03-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-03-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-03-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-03-20 | 1,360.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,350.00 | 22 |
| 2024-03-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-03-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-03-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-03-14 | 1,341.00 | 1,360.00 | 1,341.00 | 1,360.00 | 1,360.00 | 4 |
| 2024-03-13 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2024-03-12 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | 5 |
| 2024-03-11 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 51 |
| 2024-03-08 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1 |
| 2024-03-07 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | 31 |
| 2024-03-06 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 4 |
| 2024-03-05 | 1,351.00 | 1,356.00 | 1,351.00 | 1,355.00 | 1,355.00 | 2 |
| 2024-03-04 | 1,368.00 | 1,368.00 | 1,351.00 | 1,351.00 | 1,351.00 | 3 |
| 2024-03-01 | 1,370.00 | 1,370.00 | 1,340.00 | 1,368.00 | 1,368.00 | 100 |
| 2024-02-29 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 15 |
| 2024-02-28 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 7 |
| 2024-02-27 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1 |
| 2024-02-26 | 1,343.00 | 1,345.00 | 1,342.00 | 1,345.00 | 1,345.00 | 2 |
| 2024-02-23 | 1,343.00 | 1,343.00 | 1,342.00 | 1,343.00 | 1,343.00 | 136 |
| 2024-02-22 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0 |
| 2024-02-21 | 1,342.00 | 1,343.00 | 1,342.00 | 1,343.00 | 1,343.00 | 25 |
| 2024-02-20 | 1,345.00 | 1,345.00 | 1,342.00 | 1,342.00 | 1,342.00 | 8 |
| 2024-02-19 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2024-02-16 | 1,342.00 | 1,345.00 | 1,342.00 | 1,345.00 | 1,345.00 | 23 |
| 2024-02-15 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1 |
| 2024-02-14 | 1,350.00 | 1,350.00 | 1,342.00 | 1,342.00 | 1,342.00 | 8 |
| 2024-02-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2024-02-12 | 1,342.00 | 1,350.00 | 1,342.00 | 1,350.00 | 1,350.00 | 12 |
| 2024-02-09 | 1,365.00 | 1,365.00 | 1,340.00 | 1,342.00 | 1,342.00 | 25 |
| 2024-02-08 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2024-02-07 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1 |
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.