ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,840.00 | 1,846.00 | 1,840.00 | 1,846.00 | 1,846.00 | 1 |
| 2025-10-21 | 1,848.00 | 1,848.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2025-10-20 | 1,814.00 | 1,848.00 | 1,814.00 | 1,848.00 | 1,848.00 | 7 |
| 2025-10-17 | 1,817.00 | 1,817.00 | 1,814.00 | 1,814.00 | 1,814.00 | 5 |
| 2025-10-16 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1 |
| 2025-10-15 | 1,780.00 | 1,818.00 | 1,775.00 | 1,817.00 | 1,817.00 | 12 |
| 2025-10-14 | 1,818.00 | 1,818.00 | 1,780.00 | 1,780.00 | 1,780.00 | 238 |
| 2025-10-13 | 1,781.00 | 1,818.00 | 1,781.00 | 1,818.00 | 1,818.00 | 2 |
| 2025-10-10 | 1,819.00 | 1,819.00 | 1,781.00 | 1,781.00 | 1,781.00 | 3 |
| 2025-10-09 | 1,820.00 | 1,820.00 | 1,818.00 | 1,819.00 | 1,819.00 | 3 |
| 2025-10-08 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2025-10-07 | 1,829.00 | 1,829.00 | 1,820.00 | 1,820.00 | 1,820.00 | 7 |
| 2025-10-06 | 1,818.00 | 1,829.00 | 1,761.00 | 1,829.00 | 1,829.00 | 22 |
| 2025-10-03 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1 |
| 2025-10-02 | 1,850.00 | 1,850.00 | 1,682.00 | 1,818.00 | 1,818.00 | 183 |
| 2025-10-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2025-09-30 | 1,829.00 | 1,868.00 | 1,829.00 | 1,850.00 | 1,850.00 | 141 |
| 2025-09-29 | 1,820.00 | 1,830.00 | 1,790.00 | 1,829.00 | 1,829.00 | 10 |
| 2025-09-26 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2025-09-25 | 1,839.00 | 1,839.00 | 1,820.00 | 1,820.00 | 1,820.00 | 4 |
| 2025-09-24 | 1,820.00 | 1,839.00 | 1,820.00 | 1,839.00 | 1,839.00 | 46 |
| 2025-09-23 | 1,838.00 | 1,838.00 | 1,820.00 | 1,820.00 | 1,820.00 | 7 |
| 2025-09-22 | 1,838.00 | 1,838.00 | 1,786.00 | 1,838.00 | 1,838.00 | 8 |
| 2025-09-19 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 1,838.00 | 21 |
| 2025-09-18 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 1,839.00 | 42 |
| 2025-09-17 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0 |
| 2025-09-16 | 1,801.00 | 1,839.00 | 1,780.00 | 1,829.00 | 1,829.00 | 18 |
| 2025-09-15 | 1,840.00 | 1,840.00 | 1,801.00 | 1,801.00 | 1,801.00 | 6 |
| 2025-09-12 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 2 |
| 2025-09-11 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | 16 |
| 2025-09-10 | 1,828.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 159 |
| 2025-09-09 | 1,830.00 | 1,838.00 | 1,828.00 | 1,828.00 | 1,828.00 | 6 |
| 2025-09-08 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | 12 |
| 2025-09-04 | 1,858.00 | 1,858.00 | 1,827.00 | 1,840.00 | 1,840.00 | 106 |
| 2025-09-03 | 1,845.00 | 1,869.00 | 1,827.00 | 1,858.00 | 1,858.00 | 62 |
| 2025-09-02 | 1,851.00 | 1,869.00 | 1,845.00 | 1,845.00 | 1,845.00 | 125 |
| 2025-09-01 | 1,876.00 | 1,876.00 | 1,851.00 | 1,851.00 | 1,851.00 | 24 |
| 2025-08-29 | 1,875.00 | 1,876.00 | 1,875.00 | 1,876.00 | 1,876.00 | 2 |
| 2025-08-28 | 1,876.00 | 1,876.00 | 1,875.00 | 1,875.00 | 1,875.00 | 18 |
| 2025-08-27 | 1,851.00 | 1,897.00 | 1,851.00 | 1,876.00 | 1,876.00 | 250 |
| 2025-08-26 | 1,900.00 | 1,900.00 | 1,845.00 | 1,851.00 | 1,851.00 | 23 |
| 2025-08-25 | 1,897.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 103 |
| 2025-08-22 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 17 |
| 2025-08-19 | 1,875.00 | 1,897.00 | 1,870.00 | 1,897.00 | 1,897.00 | 12 |
| 2025-08-18 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 17 |
| 2025-08-15 | 1,880.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 61 |
| 2025-08-13 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2025-08-12 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 5 |
| 2025-08-11 | 1,880.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | 10 |
| 2025-08-08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 18 |
| 2025-08-07 | 1,880.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | 28 |
| 2025-08-06 | 1,861.00 | 1,880.00 | 1,861.00 | 1,880.00 | 1,880.00 | 15 |
| 2025-08-05 | 1,861.00 | 1,880.00 | 1,861.00 | 1,861.00 | 1,861.00 | 22 |
| 2025-08-04 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | 21 |
| 2025-08-01 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 6 |
| 2025-07-31 | 1,890.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 45 |
| 2025-07-29 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 3 |
| 2025-07-28 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 46 |
| 2025-07-25 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-07-24 | 1,880.00 | 1,880.00 | 1,878.00 | 1,880.00 | 1,880.00 | 25 |
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.