Canada markets open in 44 minutes

Aluminum Corporation of China Limited (AOC.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
0.6648+0.0132 (+2.03%)
As of 09:05AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.66480.66480.66480.66480.6648-
Jun 05, 20240.64400.65160.64400.65160.6516-
Jun 04, 20240.70300.70300.69960.69960.6996-
Jun 03, 20240.67200.67200.67160.67160.6716-
May 31, 20240.69480.69480.68360.68360.6836-
May 30, 20240.70600.70600.69900.69900.6990-
May 29, 20240.71860.71860.71800.71800.7180-
May 28, 20240.70700.70700.70700.70700.7070-
May 27, 20240.70160.70160.69700.69700.6970-
May 24, 20240.65000.65000.64460.64460.6446-
May 23, 20240.64860.64860.64400.64400.6440-
May 22, 20240.65820.66300.65820.66300.6630-
May 21, 20240.66760.66760.66460.66460.6646-
May 20, 20240.68260.68260.68260.68260.6826-
May 17, 20240.64740.64740.64400.64400.6440-
May 16, 20240.64600.64600.64560.64560.6456-
May 15, 20240.65160.65160.65160.65160.6516-
May 14, 20240.65580.65580.65360.65360.6536-
May 13, 20240.65400.65400.65260.65260.6526-
May 10, 20240.65460.65460.65000.65000.6500-
May 09, 20240.65720.65720.65200.65200.6520-
May 08, 20240.64420.64420.63860.63860.6386-
May 07, 20240.64660.64760.64660.64760.6476-
May 06, 20240.62800.62800.62200.62200.6220-
May 03, 20240.62560.62560.62060.62060.6206-
May 02, 20240.62600.62600.62560.62560.6256-
Apr 30, 20240.62700.62700.62100.62100.6210-
Apr 29, 20240.62200.62200.61660.61660.6166-
Apr 26, 20240.62400.62600.62400.62600.6260-
Apr 25, 20240.61000.61000.61000.61000.6100-
Apr 24, 20240.57960.58160.57960.58160.5816-
Apr 23, 20240.57100.57100.56660.56660.5666-
Apr 22, 20240.58300.58960.58300.58960.58965,500
Apr 19, 20240.58520.58520.58520.58520.5852-
Apr 18, 20240.60000.60700.60000.60700.6070-
Apr 17, 20240.61020.61020.59960.59960.5996-
Apr 16, 20240.60000.60000.59860.59860.5986-
Apr 15, 20240.63100.63100.63060.63060.6306-
Apr 12, 20240.62020.62520.62020.62260.622615,000
Apr 11, 20240.61400.61660.61400.61660.6166-
Apr 10, 20240.60500.61000.60500.61000.6100-
Apr 09, 20240.59700.60060.59700.60060.6006-
Apr 08, 20240.59800.60000.59800.60000.6000-
Apr 05, 20240.58780.58860.58780.58860.5886-
Apr 04, 20240.61040.61160.61040.61160.6116-
Apr 03, 20240.61660.61660.61300.61300.6130-
Apr 02, 20240.58820.58960.58820.58960.5896-
Mar 28, 20240.58720.58760.58720.58760.5876-
Mar 27, 20240.57660.57660.57660.57660.5766-
Mar 26, 20240.58360.58360.58360.58360.5836-
Mar 25, 20240.58660.58660.58660.58660.5866-
Mar 22, 20240.56260.56260.56260.56260.5626-
Mar 21, 20240.56260.56260.56260.56260.5626-
Mar 20, 20240.51800.51800.51760.51760.5176-
Mar 19, 20240.51960.51960.51960.51960.5196-
Mar 18, 20240.52700.52960.52700.52960.5296-
Mar 15, 20240.53360.53360.53360.53360.5336-
Mar 14, 20240.50960.50960.50960.50960.5096-
Mar 13, 20240.50760.50760.50760.50760.5076-
Mar 12, 20240.50700.50700.50600.50600.5060-
Mar 11, 20240.51000.51160.51000.51160.5116-
Mar 08, 20240.52460.52460.52360.52360.5236-
Mar 07, 20240.50300.50300.50300.50300.5030-
Mar 06, 20240.48160.48160.48150.48150.4815-
Mar 05, 20240.47400.47400.47250.47250.4725-
Mar 04, 20240.47600.47700.47600.47700.4770-
Mar 01, 20240.47700.47700.47700.47700.4770-
Feb 29, 20240.46300.46300.46300.46300.4630-
Feb 28, 20240.46500.46500.46500.46500.4650-
Feb 27, 20240.48050.48050.48000.48000.4800-
Feb 26, 20240.46850.46850.46850.46850.4685-
Feb 23, 20240.49300.49350.49300.49350.4935-
Feb 22, 20240.48800.48800.48800.48800.4880-
Feb 21, 20240.47800.47800.47700.47700.4770-
Feb 20, 20240.46150.46150.45950.45950.4595-
Feb 19, 20240.46300.46400.46300.46400.4640-
Feb 16, 20240.46000.46000.46000.46000.4600-
Feb 15, 20240.44200.44200.44050.44050.4405-
Feb 14, 20240.44200.44200.44150.44150.4415-
Feb 13, 20240.43650.43650.43150.43150.4315-
Feb 12, 20240.43650.43750.43650.43750.4375-
Feb 09, 20240.43750.43750.43650.43650.4365-
Feb 08, 20240.45150.45150.45000.45000.4500-
Feb 07, 20240.45250.45250.45150.45150.4515-
Feb 06, 20240.45050.45050.45050.45050.4505-
Feb 05, 20240.42650.42850.42650.42850.4285-
Feb 02, 20240.43400.43550.43400.43550.4355-
Feb 01, 20240.44000.44000.43650.43650.4365-
Jan 31, 20240.44700.44700.44450.44450.4445-
Jan 30, 20240.46100.46100.45800.45800.4580-
Jan 29, 20240.46450.46550.46450.46550.4655-
Jan 26, 20240.45850.45850.45850.45850.4585-
Jan 25, 20240.45250.45250.44750.44750.4475-
Jan 24, 20240.41300.41300.40900.40900.4090-
Jan 23, 20240.37800.38000.37800.38000.3800-
Jan 22, 20240.37500.37600.37500.37600.3760-
Jan 19, 20240.39700.39750.39700.39750.3975-
Jan 18, 20240.41100.41100.41100.41100.4110-
Jan 17, 20240.40700.40850.40700.40850.4085-
Jan 16, 20240.43250.43350.43250.43350.4335-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...