Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 1.191
+0.000 (0.04%)
At close: Mar 27, 2026
FRA:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | - |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.65% | 3,500 |
| Mar 25, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 5.14% | 1,500 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.22% | - |
| Mar 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.04% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.27% | - |
| Mar 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.05% | - |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.79% | 2,000 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.57% | 1,000 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -4.20% | 10,000 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.56% | 1,500 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.67% | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.87% | - |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.79% | - |
| Mar 6, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -5.45% | 5,000 |
| Mar 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.44% | 772 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.09% | - |
| Mar 3, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.75% | 5,000 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.08% | - |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.83% | 1,500 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.07% | - |
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.28% | - |
| Feb 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -1.43% | 50 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.30% | 100 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | - |
| Feb 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 1.80% | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.59% | - |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 2.39% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 17,500 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.35% | - |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 3.76% | 500 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 300 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -5.04% | 666 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.94% | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -10.19% | - |
| Jan 30, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -6.61% | 1,866 |
| Jan 29, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.19% | 10,240 |
| Jan 28, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 13.99% | 300 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.92% | - |
| Jan 26, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 3.50% | 14,243 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.08% | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.55% | - |