Aluminum Corporation of China Limited (VIE:AOC)
0.9980
+0.0334 (3.46%)
Oct 24, 2025, 3:30 PM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.36% | - |
| Oct 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3.21% | - |
| Oct 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.30% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.33% | - |
| Oct 20, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.95% | - |
| Oct 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -4.75% | - |
| Oct 16, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.04% | - |
| Oct 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 4.41% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.12% | - |
| Oct 13, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -3.05% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 4.82% | - |
| Oct 8, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Oct 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | - |
| Oct 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.61% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.06% | - |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.43% | - |
| Oct 1, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.34% | - |
| Sep 30, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 1.96% | - |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.46% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 1.52% | - |
| Sep 25, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.46% | - |
| Sep 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.20% | - |
| Sep 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -1.16% | - |
| Sep 22, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.89% | - |
| Sep 19, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 3.85% | - |
| Sep 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -2.77% | - |
| Sep 17, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.24% | - |
| Sep 16, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -2.18% | - |
| Sep 15, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.17% | - |
| Sep 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.91% | - |
| Sep 11, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 3.29% | - |
| Sep 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.54% | - |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.32% | - |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.67% | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.73 | 3.26% | - |
| Sep 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -6.59% | - |
| Sep 3, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | 2.38% | - |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -1.82% | - |
| Sep 1, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.75 | 1.37% | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.74 | 1.01% | - |
| Aug 28, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.74 | -4.52% | - |
| Aug 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 1.29% | - |
| Aug 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.76 | 2.37% | - |
| Aug 25, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.74 | 2.79% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -0.89% | - |
| Aug 21, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.73 | -1.71% | - |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -0.26% | - |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -2.11% | - |
| Aug 18, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.76 | -1.77% | - |