Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 0.8260
+0.0534 (6.91%)
Sep 12, 2025, 5:32 PM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 15, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.78 | 5.81% | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -1.76% | - |
| Aug 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 2.56% | - |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 2.20% | - |
| Aug 11, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.71 | 1.31% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 2.28% | - |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.06% | - |
| Aug 6, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.69 | 0.34% | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 1.60% | - |
| Aug 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 3.24% | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | -3.62% | - |
| Jul 31, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | -4.11% | - |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 2.07% | - |
| Jul 29, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.69 | 2.47% | - |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.85% | - |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 1.01% | - |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 3.89% | 16,864 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.83% | - |
| Jul 22, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | 3.69% | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | 5.17% | - |
| Jul 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 1.74% | - |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -0.10% | - |
| Jul 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.26% | - |
| Jul 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.60 | 1.91% | - |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -2.14% | - |
| Jul 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 4.21% | - |
| Jul 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | 2.89% | - |
| Jul 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -0.07% | - |
| Jul 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.56 | 1.25% | - |
| Jul 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -4.04% | - |