Aluminum Corp of China Ltd (AOC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.6216 | 0.6246 | 0.6216 | 0.6246 | 0.6246 | - |
| 30 Apr 2024 | 0.6224 | 0.6224 | 0.6168 | 0.6168 | 0.6168 | - |
| 29 Apr 2024 | 0.6170 | 0.6170 | 0.6162 | 0.6162 | 0.6162 | - |
| 26 Apr 2024 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | - |
| 25 Apr 2024 | 0.6080 | 0.6142 | 0.6080 | 0.6142 | 0.6142 | - |
| 24 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 23 Apr 2024 | 0.5692 | 0.5692 | 0.5610 | 0.5626 | 0.5626 | 16,500 |
| 22 Apr 2024 | 0.5874 | 0.5874 | 0.5856 | 0.5856 | 0.5856 | - |
| 19 Apr 2024 | 0.5970 | 0.5984 | 0.5970 | 0.5978 | 0.5978 | - |
| 18 Apr 2024 | 0.5906 | 0.6032 | 0.5906 | 0.6032 | 0.6032 | - |
| 17 Apr 2024 | 0.6040 | 0.6054 | 0.5904 | 0.5904 | 0.5904 | 7,255 |
| 16 Apr 2024 | 0.5944 | 0.5956 | 0.5944 | 0.5956 | 0.5956 | - |
| 15 Apr 2024 | 0.6204 | 0.6230 | 0.6204 | 0.6230 | 0.6230 | - |
| 12 Apr 2024 | 0.6124 | 0.6302 | 0.6124 | 0.6302 | 0.6302 | 15,000 |
| 11 Apr 2024 | 0.6140 | 0.6140 | 0.6116 | 0.6124 | 0.6124 | 15,000 |
| 10 Apr 2024 | 0.5962 | 0.5970 | 0.5962 | 0.5970 | 0.5970 | - |
| 09 Apr 2024 | 0.5902 | 0.5936 | 0.5902 | 0.5936 | 0.5936 | - |
| 08 Apr 2024 | 0.5914 | 0.5954 | 0.5914 | 0.5954 | 0.5954 | - |
| 05 Apr 2024 | 0.5836 | 0.5836 | 0.5816 | 0.5816 | 0.5816 | - |
| 04 Apr 2024 | 0.6050 | 0.6050 | 0.6044 | 0.6044 | 0.6044 | - |
| 03 Apr 2024 | 0.6054 | 0.6092 | 0.6054 | 0.6092 | 0.6092 | - |
| 02 Apr 2024 | 0.5824 | 0.5868 | 0.5822 | 0.5868 | 0.5868 | 2,000 |
| 28 Mar 2024 | 0.5812 | 0.5920 | 0.5812 | 0.5920 | 0.5920 | 20,000 |
| 27 Mar 2024 | 0.5722 | 0.5742 | 0.5722 | 0.5742 | 0.5742 | - |
| 26 Mar 2024 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | - |
| 25 Mar 2024 | 0.5790 | 0.5800 | 0.5790 | 0.5792 | 0.5792 | 5,000 |
| 22 Mar 2024 | 0.5642 | 0.5642 | 0.5590 | 0.5590 | 0.5590 | - |
| 21 Mar 2024 | 0.5444 | 0.5534 | 0.5444 | 0.5534 | 0.5534 | - |
| 20 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Mar 2024 | 0.5140 | 0.5140 | 0.5136 | 0.5136 | 0.5136 | - |
| 18 Mar 2024 | 0.5248 | 0.5248 | 0.5208 | 0.5208 | 0.5208 | - |
| 15 Mar 2024 | 0.5262 | 0.5268 | 0.5262 | 0.5268 | 0.5268 | - |
| 14 Mar 2024 | 0.5010 | 0.5034 | 0.5010 | 0.5034 | 0.5034 | 117 |
| 13 Mar 2024 | 0.5028 | 0.5028 | 0.5008 | 0.5008 | 0.5008 | 8,715 |
| 12 Mar 2024 | 0.4976 | 0.4991 | 0.4976 | 0.4991 | 0.4991 | - |
| 11 Mar 2024 | 0.5070 | 0.5070 | 0.5046 | 0.5052 | 0.5052 | - |
| 08 Mar 2024 | 0.5136 | 0.5166 | 0.5136 | 0.5166 | 0.5166 | - |
| 07 Mar 2024 | 0.4960 | 0.4972 | 0.4960 | 0.4972 | 0.4972 | - |
| 06 Mar 2024 | 0.4765 | 0.4765 | 0.4760 | 0.4760 | 0.4760 | - |
| 05 Mar 2024 | 0.4676 | 0.4676 | 0.4664 | 0.4664 | 0.4664 | - |
| 04 Mar 2024 | 0.4699 | 0.4712 | 0.4699 | 0.4712 | 0.4712 | - |
| 01 Mar 2024 | 0.4690 | 0.4713 | 0.4690 | 0.4713 | 0.4713 | - |
| 29 Feb 2024 | 0.4596 | 0.4596 | 0.4557 | 0.4557 | 0.4557 | - |
| 28 Feb 2024 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | - |
| 27 Feb 2024 | 0.4711 | 0.4720 | 0.4711 | 0.4720 | 0.4720 | - |
| 26 Feb 2024 | 0.4627 | 0.4634 | 0.4627 | 0.4634 | 0.4634 | - |
| 23 Feb 2024 | 0.4851 | 0.4864 | 0.4851 | 0.4864 | 0.4864 | - |
| 22 Feb 2024 | 0.4798 | 0.4798 | 0.4794 | 0.4794 | 0.4794 | - |
| 21 Feb 2024 | 0.4659 | 0.4700 | 0.4659 | 0.4700 | 0.4700 | - |
| 20 Feb 2024 | 0.4555 | 0.4555 | 0.4548 | 0.4548 | 0.4548 | - |
| 19 Feb 2024 | 0.4600 | 0.4600 | 0.4568 | 0.4568 | 0.4568 | - |
| 16 Feb 2024 | 0.4536 | 0.4536 | 0.4532 | 0.4532 | 0.4532 | - |
| 15 Feb 2024 | 0.4337 | 0.4337 | 0.4337 | 0.4337 | 0.4337 | - |
| 14 Feb 2024 | 0.4344 | 0.4360 | 0.4344 | 0.4360 | 0.4360 | - |
| 13 Feb 2024 | 0.4356 | 0.4356 | 0.4355 | 0.4355 | 0.4355 | - |
| 12 Feb 2024 | 0.4353 | 0.4360 | 0.4353 | 0.4360 | 0.4360 | - |
| 09 Feb 2024 | 0.4329 | 0.4333 | 0.4329 | 0.4333 | 0.4333 | - |
| 08 Feb 2024 | 0.4480 | 0.4480 | 0.4446 | 0.4446 | 0.4446 | - |
| 07 Feb 2024 | 0.4491 | 0.4491 | 0.4465 | 0.4465 | 0.4465 | - |
| 06 Feb 2024 | 0.4444 | 0.4452 | 0.4444 | 0.4452 | 0.4452 | - |
| 05 Feb 2024 | 0.4222 | 0.4222 | 0.4216 | 0.4216 | 0.4216 | - |
| 02 Feb 2024 | 0.4302 | 0.4302 | 0.4283 | 0.4283 | 0.4283 | - |
| 01 Feb 2024 | 0.4345 | 0.4345 | 0.4335 | 0.4345 | 0.4345 | - |
| 31 Jan 2024 | 0.4432 | 0.4432 | 0.4426 | 0.4426 | 0.4426 | - |
| 30 Jan 2024 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | 0.4552 | - |
| 29 Jan 2024 | 0.4588 | 0.4588 | 0.4588 | 0.4588 | 0.4588 | - |
| 26 Jan 2024 | 0.4558 | 0.4701 | 0.4558 | 0.4701 | 0.4701 | 20,000 |
| 25 Jan 2024 | 0.4417 | 0.4447 | 0.4417 | 0.4447 | 0.4447 | - |
| 24 Jan 2024 | 0.3987 | 0.4050 | 0.3987 | 0.4050 | 0.4050 | - |
| 23 Jan 2024 | 0.3700 | 0.3718 | 0.3700 | 0.3718 | 0.3718 | - |
| 22 Jan 2024 | 0.3693 | 0.3696 | 0.3693 | 0.3696 | 0.3696 | - |
| 19 Jan 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
| 18 Jan 2024 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | - |
| 17 Jan 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 16 Jan 2024 | 0.4283 | 0.4283 | 0.4270 | 0.4270 | 0.4270 | - |
| 15 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 12 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 8,000 |
| 11 Jan 2024 | 0.4318 | 0.4318 | 0.4318 | 0.4318 | 0.4318 | - |
| 10 Jan 2024 | 0.4303 | 0.4303 | 0.4303 | 0.4303 | 0.4303 | - |
| 09 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
| 08 Jan 2024 | 0.4317 | 0.4317 | 0.4317 | 0.4317 | 0.4317 | - |
| 05 Jan 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | - |
| 04 Jan 2024 | 0.4439 | 0.4589 | 0.4439 | 0.4589 | 0.4589 | 5,000 |
| 03 Jan 2024 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | - |
| 02 Jan 2024 | 0.4546 | 0.4546 | 0.4546 | 0.4546 | 0.4546 | - |
| 29 Dec 2023 | 0.4413 | 0.4413 | 0.4307 | 0.4307 | 0.4307 | - |
| 28 Dec 2023 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | - |
| 27 Dec 2023 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | - |
| 22 Dec 2023 | 0.4269 | 0.4269 | 0.4269 | 0.4269 | 0.4269 | - |
| 21 Dec 2023 | 0.4129 | 0.4129 | 0.4110 | 0.4110 | 0.4110 | - |
| 20 Dec 2023 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | - |
| 19 Dec 2023 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 18 Dec 2023 | 0.4014 | 0.4041 | 0.4014 | 0.4041 | 0.4041 | - |
| 15 Dec 2023 | 0.4092 | 0.4092 | 0.4092 | 0.4092 | 0.4092 | - |
| 14 Dec 2023 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | 0.3956 | - |
| 13 Dec 2023 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | 0.3976 | - |
| 12 Dec 2023 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | 0.4208 | - |
| 11 Dec 2023 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | - |
| 08 Dec 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 07 Dec 2023 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.