ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,805.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 139 |
| 2025-04-24 | 1,820.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4 |
| 2025-04-23 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 2 |
| 2025-04-22 | 1,785.00 | 1,800.00 | 1,730.00 | 1,800.00 | 1,800.00 | 31 |
| 2025-04-21 | 1,787.00 | 1,787.00 | 1,750.00 | 1,785.00 | 1,785.00 | 15 |
| 2025-04-18 | 1,721.00 | 1,787.00 | 1,721.00 | 1,787.00 | 1,787.00 | 60 |
| 2025-04-17 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0 |
| 2025-04-16 | 1,765.00 | 1,765.00 | 1,720.00 | 1,721.00 | 1,721.00 | 14 |
| 2025-04-15 | 1,767.00 | 1,767.00 | 1,749.00 | 1,765.00 | 1,765.00 | 19 |
| 2025-04-14 | 1,670.00 | 1,767.00 | 1,670.00 | 1,767.00 | 1,767.00 | 7 |
| 2025-04-11 | 1,700.00 | 1,750.00 | 1,670.00 | 1,670.00 | 1,670.00 | 147 |
| 2025-04-10 | 1,678.00 | 1,725.00 | 1,678.00 | 1,700.00 | 1,700.00 | 73 |
| 2025-04-09 | 1,680.00 | 1,680.00 | 1,602.00 | 1,678.00 | 1,678.00 | 477 |
| 2025-04-08 | 1,610.00 | 1,680.00 | 1,610.00 | 1,680.00 | 1,680.00 | 117 |
| 2025-04-07 | 1,727.00 | 1,727.00 | 1,610.00 | 1,610.00 | 1,610.00 | 718 |
| 2025-04-04 | 1,733.00 | 1,780.00 | 1,727.00 | 1,727.00 | 1,727.00 | 10 |
| 2025-04-03 | 1,782.00 | 1,782.00 | 1,732.00 | 1,733.00 | 1,733.00 | 385 |
| 2025-04-02 | 1,780.00 | 1,830.00 | 1,711.00 | 1,782.00 | 1,782.00 | 6 |
| 2025-03-28 | 1,779.00 | 1,795.00 | 1,740.00 | 1,780.00 | 1,780.00 | 194 |
| 2025-03-27 | 1,735.00 | 1,840.00 | 1,735.00 | 1,779.00 | 1,779.00 | 1,564 |
| 2025-03-26 | 1,720.00 | 1,779.00 | 1,701.00 | 1,735.00 | 1,735.00 | 127 |
| 2025-03-25 | 1,610.00 | 1,760.00 | 1,605.00 | 1,720.00 | 1,720.00 | 964 |
| 2025-03-24 | 1,610.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | 12 |
| 2025-03-21 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 60 |
| 2025-03-20 | 1,625.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | 32 |
| 2025-03-19 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 3 |
| 2025-03-18 | 1,598.00 | 1,625.00 | 1,598.00 | 1,625.00 | 1,625.00 | 1,902 |
| 2025-03-17 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2025-03-14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-03-13 | 1,570.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | 16 |
| 2025-03-12 | 1,580.00 | 1,599.00 | 1,570.00 | 1,570.00 | 1,570.00 | 172 |
| 2025-03-11 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 96 |
| 2025-03-10 | 1,627.00 | 1,628.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,558 |
| 2025-03-07 | 1,625.00 | 1,629.00 | 1,625.00 | 1,627.00 | 1,627.00 | 101 |
| 2025-03-06 | 1,574.00 | 1,630.00 | 1,550.00 | 1,625.00 | 1,625.00 | 2,883 |
| 2025-03-05 | 1,598.00 | 1,598.00 | 1,574.00 | 1,574.00 | 1,574.00 | 2 |
| 2025-03-04 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 1,598.00 | 12 |
| 2025-03-03 | 1,600.00 | 1,636.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5 |
| 2025-02-28 | 1,544.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,600.00 | 588 |
| 2025-02-27 | 1,529.00 | 1,544.00 | 1,529.00 | 1,544.00 | 1,544.00 | 5 |
| 2025-02-26 | 1,502.00 | 1,529.00 | 1,502.00 | 1,529.00 | 1,529.00 | 58 |
| 2025-02-25 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0 |
| 2025-02-24 | 1,530.00 | 1,530.00 | 1,502.00 | 1,502.00 | 1,502.00 | 16 |
| 2025-02-21 | 1,533.00 | 1,533.00 | 1,502.00 | 1,530.00 | 1,530.00 | 38 |
| 2025-02-20 | 1,538.00 | 1,538.00 | 1,501.00 | 1,533.00 | 1,533.00 | 58 |
| 2025-02-19 | 1,525.00 | 1,539.00 | 1,502.00 | 1,538.00 | 1,538.00 | 353 |
| 2025-02-18 | 1,529.00 | 1,529.00 | 1,487.00 | 1,525.00 | 1,525.00 | 73 |
| 2025-02-17 | 1,530.00 | 1,530.00 | 1,487.00 | 1,529.00 | 1,529.00 | 4 |
| 2025-02-14 | 1,481.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 442 |
| 2025-02-13 | 1,470.00 | 1,481.00 | 1,470.00 | 1,481.00 | 1,481.00 | 3 |
| 2025-02-12 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-02-11 | 1,461.00 | 1,478.00 | 1,461.00 | 1,470.00 | 1,470.00 | 102 |
| 2025-02-10 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0 |
| 2025-02-07 | 1,480.00 | 1,480.00 | 1,461.00 | 1,461.00 | 1,461.00 | 21 |
| 2025-02-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 6 |
| 2025-02-05 | 1,485.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,480.00 | 11 |
| 2025-02-04 | 1,469.00 | 1,486.00 | 1,468.00 | 1,485.00 | 1,485.00 | 53 |
| 2025-02-03 | 1,440.00 | 1,478.00 | 1,440.00 | 1,469.00 | 1,469.00 | 1,078 |
| 2025-01-31 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-01-30 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 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.