United Company Rusal Plc: HKG:0486 historical prices

You have no recent quotes

chg | %

Jun 19, 2012

Jun 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 17, 2013	3.38	3.38	3.33	3.34	327,000
Jun 14, 2013	3.33	3.45	3.25	3.44	4,470,647
Jun 13, 2013	3.26	3.36	3.18	3.35	3,032,700
Jun 11, 2013	3.22	3.42	3.12	3.30	7,058,818
Jun 10, 2013	3.38	3.46	3.25	3.25	832,000
Jun 7, 2013	3.45	3.45	3.36	3.39	2,437,000
Jun 6, 2013	3.46	3.47	3.38	3.38	934,000
Jun 5, 2013	3.45	3.49	3.41	3.42	1,542,000
Jun 4, 2013	3.59	3.61	3.52	3.52	604,000
Jun 3, 2013	3.66	3.71	3.60	3.62	1,195,000
May 31, 2013	3.63	3.79	3.63	3.72	1,554,000
May 30, 2013	3.65	3.68	3.57	3.64	990,000
May 29, 2013	3.76	3.76	3.66	3.68	329,000
May 28, 2013	3.68	3.76	3.66	3.76	860,001
May 27, 2013	3.87	3.87	3.63	3.72	1,010,864
May 24, 2013	3.77	3.84	3.70	3.83	861,000
May 23, 2013	3.80	3.83	3.70	3.71	1,353,047
May 22, 2013	3.82	3.90	3.75	3.82	3,611,000
May 21, 2013	3.91	3.93	3.85	3.88	1,516,000
May 20, 2013	3.80	3.92	3.80	3.90	976,000
May 16, 2013	3.86	3.89	3.79	3.88	1,345,000
May 15, 2013	3.85	3.93	3.85	3.86	669,347
May 14, 2013	4.00	4.07	3.82	3.86	8,571,061
May 13, 2013	3.90	4.03	3.85	3.92	3,303,000
May 10, 2013	3.93	3.93	3.85	3.90	435,000
May 9, 2013	3.98	3.99	3.81	3.89	1,771,000
May 8, 2013	3.99	4.06	3.97	3.99	4,515,346
May 7, 2013	3.94	4.06	3.94	3.96	5,455,486
May 6, 2013	3.93	3.96	3.93	3.94	5,560,800
May 3, 2013	3.83	3.95	3.79	3.92	4,417,000