ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 113 |
| 2024-10-30 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2024-10-29 | 1,384.00 | 1,410.00 | 1,384.00 | 1,410.00 | 1,410.00 | 213 |
| 2024-10-28 | 1,409.00 | 1,409.00 | 1,384.00 | 1,384.00 | 1,384.00 | 9 |
| 2024-10-25 | 1,385.00 | 1,409.00 | 1,385.00 | 1,409.00 | 1,409.00 | 1 |
| 2024-10-24 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 21 |
| 2024-10-23 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2 |
| 2024-10-22 | 1,381.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,400.00 | 2 |
| 2024-10-21 | 1,395.00 | 1,408.00 | 1,380.00 | 1,381.00 | 1,381.00 | 21 |
| 2024-10-18 | 1,369.00 | 1,395.00 | 1,369.00 | 1,395.00 | 1,395.00 | 1 |
| 2024-10-17 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 28 |
| 2024-10-16 | 1,365.00 | 1,370.00 | 1,365.00 | 1,369.00 | 1,369.00 | 4 |
| 2024-10-15 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2024-10-14 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 19 |
| 2024-10-11 | 1,370.00 | 1,370.00 | 1,363.00 | 1,370.00 | 1,370.00 | 89 |
| 2024-10-10 | 1,373.00 | 1,373.00 | 1,370.00 | 1,370.00 | 1,370.00 | 563 |
| 2024-10-09 | 1,385.00 | 1,385.00 | 1,373.00 | 1,373.00 | 1,373.00 | 95 |
| 2024-10-08 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 184 |
| 2024-10-07 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 54 |
| 2024-10-04 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 50 |
| 2024-10-03 | 1,380.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 121 |
| 2024-10-02 | 1,385.00 | 1,385.00 | 1,361.00 | 1,380.00 | 1,380.00 | 152 |
| 2024-10-01 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0 |
| 2024-09-30 | 1,371.00 | 1,385.00 | 1,371.00 | 1,385.00 | 1,385.00 | 51 |
| 2024-09-27 | 1,380.00 | 1,380.00 | 1,371.00 | 1,371.00 | 1,371.00 | 30 |
| 2024-09-26 | 1,384.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,380.00 | 120 |
| 2024-09-25 | 1,373.00 | 1,384.00 | 1,373.00 | 1,384.00 | 1,384.00 | 67 |
| 2024-09-24 | 1,381.00 | 1,385.00 | 1,373.00 | 1,373.00 | 1,373.00 | 195 |
| 2024-09-23 | 1,370.00 | 1,385.00 | 1,370.00 | 1,381.00 | 1,381.00 | 28 |
| 2024-09-20 | 1,391.00 | 1,391.00 | 1,370.00 | 1,370.00 | 1,370.00 | 74 |
| 2024-09-19 | 1,380.00 | 1,391.00 | 1,378.00 | 1,391.00 | 1,391.00 | 123 |
| 2024-09-18 | 1,390.00 | 1,391.00 | 1,380.00 | 1,380.00 | 1,380.00 | 120 |
| 2024-09-13 | 1,419.00 | 1,419.00 | 1,380.00 | 1,390.00 | 1,390.00 | 78 |
| 2024-09-12 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2024-09-11 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2024-09-10 | 1,375.00 | 1,419.00 | 1,375.00 | 1,419.00 | 1,419.00 | 26 |
| 2024-09-09 | 1,386.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,375.00 | 49 |
| 2024-09-06 | 1,406.00 | 1,406.00 | 1,386.00 | 1,386.00 | 1,386.00 | 84 |
| 2024-09-05 | 1,405.00 | 1,409.00 | 1,390.00 | 1,406.00 | 1,406.00 | 36 |
| 2024-09-04 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2024-09-03 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 26 |
| 2024-09-02 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22 |
| 2024-08-30 | 1,402.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 8 |
| 2024-08-29 | 1,400.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | 242 |
| 2024-08-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-27 | 1,443.00 | 1,443.00 | 1,400.00 | 1,400.00 | 1,400.00 | 92 |
| 2024-08-26 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 15 |
| 2024-08-23 | 1,444.00 | 1,444.00 | 1,401.00 | 1,443.00 | 1,443.00 | 58 |
| 2024-08-22 | 1,445.00 | 1,445.00 | 1,406.00 | 1,444.00 | 1,444.00 | 4 |
| 2024-08-19 | 1,445.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,445.00 | 10 |
| 2024-08-16 | 1,444.00 | 1,445.00 | 1,444.00 | 1,445.00 | 1,445.00 | 5 |
| 2024-08-15 | 1,441.00 | 1,445.00 | 1,441.00 | 1,444.00 | 1,444.00 | 13 |
| 2024-08-13 | 1,459.00 | 1,459.00 | 1,390.00 | 1,441.00 | 1,441.00 | 278 |
| 2024-08-12 | 1,437.00 | 1,459.00 | 1,390.00 | 1,459.00 | 1,459.00 | 970 |
| 2024-08-09 | 1,460.00 | 1,460.00 | 1,434.00 | 1,437.00 | 1,437.00 | 4 |
| 2024-08-08 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2024-08-07 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3 |
| 2024-08-06 | 1,460.00 | 1,494.00 | 1,460.00 | 1,490.00 | 1,490.00 | 9 |
| 2024-08-05 | 1,499.00 | 1,499.00 | 1,460.00 | 1,460.00 | 1,460.00 | 27 |
| 2024-08-02 | 1,508.00 | 1,508.00 | 1,450.00 | 1,499.00 | 1,499.00 | 37 |
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.