Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 1.156
+0.014 (1.23%)
At close: Nov 28, 2025
FRA:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.23% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | - |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.80% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.34% | 110 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.35% | 5,000 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.02% | 10 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.34% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | - |
| Nov 18, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -3.23% | 20 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.90% | 5,000 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.27 | -3.92% | 385 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.00% | 1,900 |
| Nov 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.58% | 13,371 |
| Nov 11, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.97% | 1,000 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Nov 7, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.40% | 3,000 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 11.47% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.65% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.00% | - |
| Nov 3, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 4.40% | 47,990 |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.82% | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 9.44% | 4,500 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Oct 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -2.48% | 500 |
| Oct 27, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 14,942 |
| Oct 24, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 8.58% | 200 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.23% | - |
| Oct 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.68% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.39% | - |
| Oct 20, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -1.48% | 5,000 |
| Oct 17, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.37% | 1,000 |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.59% | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.48% | - |
| Oct 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.48% | 1,500 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.16% | - |
| Oct 10, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.72% | 5,000 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.58% | - |
| Oct 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.39% | - |
| Oct 7, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.15% | 5,338 |
| Oct 6, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.06% | 500 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.18% | - |
| Oct 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.75% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.11% | - |
| Sep 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.51% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.16% | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.04% | - |
| Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.20% | - |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.59% | - |
| Sep 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | - |
| Sep 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.05% | - |