Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 1.255
-0.068 (-5.14%)
Nov 14, 2025, 5:32 PM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 12, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.03% | - |
| Nov 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 9.17% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Nov 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | - |
| Oct 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 28, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | - |
| Oct 27, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | - |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.71% | 200 |
| 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% | - |