ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 1,310.00 | 1,310.00 | 1,293.00 | 1,293.00 | 1,293.00 | 42 |
| 2023-11-09 | 1,314.00 | 1,314.00 | 1,310.00 | 1,310.00 | 1,310.00 | 10 |
| 2023-11-08 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1,314.00 | 3 |
| 2023-11-07 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 1,316.00 | 6 |
| 2023-11-03 | 1,319.00 | 1,319.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1 |
| 2023-11-02 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1 |
| 2023-11-01 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 9 |
| 2023-10-31 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-30 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-27 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-26 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-10-23 | 1,305.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2 |
| 2023-10-20 | 1,333.00 | 1,333.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15 |
| 2023-10-19 | 1,333.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | 32 |
| 2023-10-18 | 1,301.00 | 1,334.00 | 1,301.00 | 1,333.00 | 1,333.00 | 3 |
| 2023-10-17 | 1,321.00 | 1,321.00 | 1,300.00 | 1,301.00 | 1,301.00 | 16 |
| 2023-10-16 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0 |
| 2023-10-13 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 5 |
| 2023-10-12 | 1,306.00 | 1,321.00 | 1,285.00 | 1,321.00 | 1,321.00 | 7 |
| 2023-10-11 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0 |
| 2023-10-10 | 1,345.00 | 1,345.00 | 1,306.00 | 1,306.00 | 1,306.00 | 9 |
| 2023-10-09 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2023-10-06 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 87 |
| 2023-10-05 | 1,260.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 215 |
| 2023-10-04 | 1,260.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | 27 |
| 2023-10-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 35 |
| 2023-10-02 | 1,261.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 59 |
| 2023-09-27 | 1,260.00 | 1,300.00 | 1,260.00 | 1,261.00 | 1,261.00 | 30 |
| 2023-09-26 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | 112 |
| 2023-09-25 | 1,300.00 | 1,300.00 | 1,292.00 | 1,300.00 | 1,300.00 | 100 |
| 2023-09-22 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 109 |
| 2023-09-21 | 1,324.00 | 1,324.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3 |
| 2023-09-20 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-09-19 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-09-18 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0 |
| 2023-09-15 | 1,300.00 | 1,324.00 | 1,300.00 | 1,324.00 | 1,324.00 | 2 |
| 2023-09-14 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 10 |
| 2023-09-13 | 1,329.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | 19 |
| 2023-09-12 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 2 |
| 2023-09-11 | 1,294.00 | 1,329.00 | 1,294.00 | 1,329.00 | 1,329.00 | 2 |
| 2023-09-08 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2023-09-07 | 1,325.00 | 1,325.00 | 1,294.00 | 1,294.00 | 1,294.00 | 62 |
| 2023-09-06 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2023-09-05 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2023-09-04 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2023-09-01 | 1,329.00 | 1,329.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2 |
| 2023-08-31 | 1,294.00 | 1,329.00 | 1,291.00 | 1,329.00 | 1,329.00 | 4 |
| 2023-08-30 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2023-08-29 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2023-08-28 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2023-08-25 | 1,320.00 | 1,320.00 | 1,294.00 | 1,294.00 | 1,294.00 | 78 |
| 2023-08-24 | 1,324.00 | 1,324.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2 |
| 2023-08-23 | 1,296.00 | 1,325.00 | 1,296.00 | 1,324.00 | 1,324.00 | 20 |
| 2023-08-22 | 1,295.00 | 1,300.00 | 1,295.00 | 1,296.00 | 1,296.00 | 12 |
| 2023-08-18 | 1,300.00 | 1,301.00 | 1,293.00 | 1,295.00 | 1,295.00 | 77 |
| 2023-08-17 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 409 |
| 2023-08-16 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 1 |
| 2023-08-15 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
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.