ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 68 |
| 2025-01-28 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2025-01-27 | 1,441.00 | 1,445.00 | 1,441.00 | 1,445.00 | 1,445.00 | 1 |
| 2025-01-24 | 1,436.00 | 1,442.00 | 1,436.00 | 1,441.00 | 1,441.00 | 69 |
| 2025-01-23 | 1,404.00 | 1,437.00 | 1,404.00 | 1,436.00 | 1,436.00 | 40 |
| 2025-01-22 | 1,400.00 | 1,404.00 | 1,400.00 | 1,404.00 | 1,404.00 | 24 |
| 2025-01-21 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22 |
| 2025-01-20 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 150 |
| 2025-01-17 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 176 |
| 2025-01-16 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 193 |
| 2025-01-15 | 1,400.00 | 1,420.00 | 1,397.00 | 1,400.00 | 1,400.00 | 332 |
| 2025-01-13 | 1,429.00 | 1,460.00 | 1,394.00 | 1,400.00 | 1,400.00 | 234 |
| 2025-01-10 | 1,460.00 | 1,460.00 | 1,429.00 | 1,429.00 | 1,429.00 | 16 |
| 2025-01-09 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 10 |
| 2025-01-08 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 201 |
| 2025-01-07 | 1,442.00 | 1,443.00 | 1,400.00 | 1,400.00 | 1,400.00 | 507 |
| 2025-01-06 | 1,442.00 | 1,442.00 | 1,440.00 | 1,442.00 | 1,442.00 | 83 |
| 2025-01-03 | 1,444.00 | 1,444.00 | 1,416.00 | 1,442.00 | 1,442.00 | 13 |
| 2025-01-02 | 1,442.00 | 1,445.00 | 1,417.00 | 1,444.00 | 1,444.00 | 60 |
| 2024-12-31 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1 |
| 2024-12-30 | 1,440.00 | 1,442.00 | 1,439.00 | 1,442.00 | 1,442.00 | 21 |
| 2024-12-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-26 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-25 | 1,404.00 | 1,440.00 | 1,404.00 | 1,440.00 | 1,440.00 | 19 |
| 2024-12-24 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 4 |
| 2024-12-23 | 1,403.00 | 1,434.00 | 1,403.00 | 1,404.00 | 1,404.00 | 10 |
| 2024-12-20 | 1,402.00 | 1,403.00 | 1,402.00 | 1,403.00 | 1,403.00 | 31 |
| 2024-12-19 | 1,401.00 | 1,403.00 | 1,401.00 | 1,402.00 | 1,402.00 | 28 |
| 2024-12-18 | 1,401.00 | 1,442.00 | 1,401.00 | 1,401.00 | 1,401.00 | 11 |
| 2024-12-17 | 1,442.00 | 1,442.00 | 1,401.00 | 1,401.00 | 1,401.00 | 14 |
| 2024-12-16 | 1,443.00 | 1,443.00 | 1,402.00 | 1,442.00 | 1,442.00 | 14 |
| 2024-12-13 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-12-12 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-12-11 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-12-10 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-12-09 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-12-06 | 1,444.00 | 1,444.00 | 1,401.00 | 1,443.00 | 1,443.00 | 18 |
| 2024-12-05 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2024-12-04 | 1,432.00 | 1,444.00 | 1,432.00 | 1,444.00 | 1,444.00 | 12 |
| 2024-12-03 | 1,415.00 | 1,432.00 | 1,415.00 | 1,432.00 | 1,432.00 | 112 |
| 2024-12-02 | 1,408.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | 18 |
| 2024-11-29 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 120 |
| 2024-11-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2024-11-27 | 1,408.00 | 1,408.00 | 1,400.00 | 1,400.00 | 1,400.00 | 130 |
| 2024-11-26 | 1,409.00 | 1,409.00 | 1,408.00 | 1,408.00 | 1,408.00 | 5 |
| 2024-11-25 | 1,400.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | 5 |
| 2024-11-22 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 2 |
| 2024-11-21 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 2 |
| 2024-11-20 | 1,384.00 | 1,385.00 | 1,384.00 | 1,385.00 | 1,385.00 | 3 |
| 2024-11-19 | 1,409.00 | 1,409.00 | 1,384.00 | 1,384.00 | 1,384.00 | 49 |
| 2024-11-15 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-14 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-13 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-12 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-11 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-08 | 1,409.00 | 1,409.00 | 1,390.00 | 1,409.00 | 1,409.00 | 12 |
| 2024-11-07 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-05 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2024-11-04 | 1,410.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | 10 |
| 2024-11-01 | 1,410.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 162 |
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.