Aluminum Corporation of China Limited (AOC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
| 28 June 2024 | 0.6400 | 0.6400 | 0.6286 | 0.6286 | 0.6286 | - |
| 27 June 2024 | 0.6136 | 0.6166 | 0.6136 | 0.6166 | 0.6166 | - |
| 27 June 2024 | 0.0877 Dividend | |||||
| 26 June 2024 | 0.6450 | 0.6450 | 0.6426 | 0.6426 | 0.5549 | - |
| 25 June 2024 | 0.6460 | 0.6460 | 0.6440 | 0.6440 | 0.5561 | - |
| 24 June 2024 | 0.6400 | 0.6480 | 0.6400 | 0.6480 | 0.5596 | - |
| 21 June 2024 | 0.6572 | 0.6572 | 0.6500 | 0.6500 | 0.5613 | - |
| 20 June 2024 | 0.6650 | 0.6656 | 0.6650 | 0.6656 | 0.5748 | - |
| 19 June 2024 | 0.6674 | 0.6674 | 0.6666 | 0.6666 | 0.5756 | - |
| 18 June 2024 | 0.6630 | 0.6630 | 0.6560 | 0.6560 | 0.5665 | - |
| 17 June 2024 | 0.6440 | 0.6456 | 0.6440 | 0.6456 | 0.5575 | - |
| 14 June 2024 | 0.6576 | 0.6576 | 0.6556 | 0.6556 | 0.5661 | - |
| 13 June 2024 | 0.6392 | 0.6392 | 0.6386 | 0.6386 | 0.5514 | - |
| 12 June 2024 | 0.6604 | 0.6604 | 0.6506 | 0.6506 | 0.5618 | - |
| 11 June 2024 | 0.6360 | 0.6376 | 0.6360 | 0.6376 | 0.5506 | - |
| 10 June 2024 | 0.6680 | 0.6680 | 0.6670 | 0.6670 | 0.5760 | - |
| 07 June 2024 | 0.6636 | 0.6636 | 0.6610 | 0.6610 | 0.5708 | - |
| 06 June 2024 | 0.6648 | 0.6648 | 0.6606 | 0.6606 | 0.5704 | - |
| 05 June 2024 | 0.6440 | 0.6516 | 0.6440 | 0.6516 | 0.5627 | - |
| 04 June 2024 | 0.7030 | 0.7030 | 0.6996 | 0.6996 | 0.6041 | - |
| 03 June 2024 | 0.6720 | 0.6720 | 0.6716 | 0.6716 | 0.5799 | - |
| 31 May 2024 | 0.6948 | 0.6948 | 0.6836 | 0.6836 | 0.5903 | - |
| 30 May 2024 | 0.7060 | 0.7060 | 0.6990 | 0.6990 | 0.6036 | - |
| 29 May 2024 | 0.7186 | 0.7186 | 0.7180 | 0.7180 | 0.6200 | - |
| 28 May 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6105 | - |
| 27 May 2024 | 0.7016 | 0.7016 | 0.6970 | 0.6970 | 0.6019 | - |
| 24 May 2024 | 0.6500 | 0.6500 | 0.6446 | 0.6446 | 0.5566 | - |
| 23 May 2024 | 0.6486 | 0.6486 | 0.6440 | 0.6440 | 0.5561 | - |
| 22 May 2024 | 0.6582 | 0.6630 | 0.6582 | 0.6630 | 0.5725 | - |
| 21 May 2024 | 0.6676 | 0.6676 | 0.6646 | 0.6646 | 0.5739 | - |
| 20 May 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.5894 | - |
| 17 May 2024 | 0.6474 | 0.6474 | 0.6440 | 0.6440 | 0.5561 | - |
| 16 May 2024 | 0.6460 | 0.6460 | 0.6456 | 0.6456 | 0.5575 | - |
| 15 May 2024 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.5627 | - |
| 14 May 2024 | 0.6558 | 0.6558 | 0.6536 | 0.6536 | 0.5644 | - |
| 13 May 2024 | 0.6540 | 0.6540 | 0.6526 | 0.6526 | 0.5635 | - |
| 10 May 2024 | 0.6546 | 0.6546 | 0.6500 | 0.6500 | 0.5613 | - |
| 09 May 2024 | 0.6572 | 0.6572 | 0.6520 | 0.6520 | 0.5630 | - |
| 08 May 2024 | 0.6442 | 0.6442 | 0.6386 | 0.6386 | 0.5514 | - |
| 07 May 2024 | 0.6466 | 0.6476 | 0.6466 | 0.6476 | 0.5592 | - |
| 06 May 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6220 | 0.5371 | - |
| 03 May 2024 | 0.6256 | 0.6256 | 0.6206 | 0.6206 | 0.5359 | - |
| 02 May 2024 | 0.6260 | 0.6260 | 0.6256 | 0.6256 | 0.5402 | - |
| 30 Apr 2024 | 0.6270 | 0.6270 | 0.6210 | 0.6210 | 0.5362 | - |
| 29 Apr 2024 | 0.6220 | 0.6220 | 0.6166 | 0.6166 | 0.5324 | - |
| 26 Apr 2024 | 0.6240 | 0.6260 | 0.6240 | 0.6260 | 0.5406 | - |
| 25 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5267 | - |
| 24 Apr 2024 | 0.5796 | 0.5816 | 0.5796 | 0.5816 | 0.5022 | - |
| 23 Apr 2024 | 0.5710 | 0.5710 | 0.5666 | 0.5666 | 0.4893 | - |
| 22 Apr 2024 | 0.5830 | 0.5896 | 0.5830 | 0.5896 | 0.5091 | 5,500 |
| 19 Apr 2024 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | 0.5053 | - |
| 18 Apr 2024 | 0.6000 | 0.6070 | 0.6000 | 0.6070 | 0.5242 | - |
| 17 Apr 2024 | 0.6102 | 0.6102 | 0.5996 | 0.5996 | 0.5178 | - |
| 16 Apr 2024 | 0.6000 | 0.6000 | 0.5986 | 0.5986 | 0.5169 | - |
| 15 Apr 2024 | 0.6310 | 0.6310 | 0.6306 | 0.6306 | 0.5445 | - |
| 12 Apr 2024 | 0.6202 | 0.6252 | 0.6202 | 0.6226 | 0.5376 | 15,000 |
| 11 Apr 2024 | 0.6140 | 0.6166 | 0.6140 | 0.6166 | 0.5324 | - |
| 10 Apr 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.5267 | - |
| 09 Apr 2024 | 0.5970 | 0.6006 | 0.5970 | 0.6006 | 0.5186 | - |
| 08 Apr 2024 | 0.5980 | 0.6000 | 0.5980 | 0.6000 | 0.5181 | - |
| 05 Apr 2024 | 0.5878 | 0.5886 | 0.5878 | 0.5886 | 0.5083 | - |
| 04 Apr 2024 | 0.6104 | 0.6116 | 0.6104 | 0.6116 | 0.5281 | - |
| 03 Apr 2024 | 0.6166 | 0.6166 | 0.6130 | 0.6130 | 0.5293 | - |
| 02 Apr 2024 | 0.5882 | 0.5896 | 0.5882 | 0.5896 | 0.5091 | - |
| 28 Mar 2024 | 0.5872 | 0.5876 | 0.5872 | 0.5876 | 0.5074 | - |
| 27 Mar 2024 | 0.5766 | 0.5766 | 0.5766 | 0.5766 | 0.4979 | - |
| 26 Mar 2024 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | 0.5040 | - |
| 25 Mar 2024 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | 0.5065 | - |
| 22 Mar 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.4858 | - |
| 21 Mar 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.4858 | - |
| 20 Mar 2024 | 0.5180 | 0.5180 | 0.5176 | 0.5176 | 0.4470 | - |
| 19 Mar 2024 | 0.5196 | 0.5196 | 0.5196 | 0.5196 | 0.4487 | - |
| 18 Mar 2024 | 0.5270 | 0.5296 | 0.5270 | 0.5296 | 0.4573 | - |
| 15 Mar 2024 | 0.5336 | 0.5336 | 0.5336 | 0.5336 | 0.4608 | - |
| 14 Mar 2024 | 0.5096 | 0.5096 | 0.5096 | 0.5096 | 0.4401 | - |
| 13 Mar 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.4383 | - |
| 12 Mar 2024 | 0.5070 | 0.5070 | 0.5060 | 0.5060 | 0.4369 | - |
| 11 Mar 2024 | 0.5100 | 0.5116 | 0.5100 | 0.5116 | 0.4418 | - |
| 08 Mar 2024 | 0.5246 | 0.5246 | 0.5236 | 0.5236 | 0.4521 | - |
| 07 Mar 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.4344 | - |
| 06 Mar 2024 | 0.4816 | 0.4816 | 0.4815 | 0.4815 | 0.4158 | - |
| 05 Mar 2024 | 0.4740 | 0.4740 | 0.4725 | 0.4725 | 0.4080 | - |
| 04 Mar 2024 | 0.4760 | 0.4770 | 0.4760 | 0.4770 | 0.4119 | - |
| 01 Mar 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4119 | - |
| 29 Feb 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.3998 | - |
| 28 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4015 | - |
| 27 Feb 2024 | 0.4805 | 0.4805 | 0.4800 | 0.4800 | 0.4145 | - |
| 26 Feb 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4046 | - |
| 23 Feb 2024 | 0.4930 | 0.4935 | 0.4930 | 0.4935 | 0.4261 | - |
| 22 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4214 | - |
| 21 Feb 2024 | 0.4780 | 0.4780 | 0.4770 | 0.4770 | 0.4119 | - |
| 20 Feb 2024 | 0.4615 | 0.4615 | 0.4595 | 0.4595 | 0.3968 | - |
| 19 Feb 2024 | 0.4630 | 0.4640 | 0.4630 | 0.4640 | 0.4007 | - |
| 16 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3972 | - |
| 15 Feb 2024 | 0.4420 | 0.4420 | 0.4405 | 0.4405 | 0.3804 | - |
| 14 Feb 2024 | 0.4420 | 0.4420 | 0.4415 | 0.4415 | 0.3812 | - |
| 13 Feb 2024 | 0.4365 | 0.4365 | 0.4315 | 0.4315 | 0.3726 | - |
| 12 Feb 2024 | 0.4365 | 0.4375 | 0.4365 | 0.4375 | 0.3778 | - |
| 09 Feb 2024 | 0.4375 | 0.4375 | 0.4365 | 0.4365 | 0.3769 | - |
| *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.