Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 1.278
+0.065 (5.36%)
At close: Dec 5, 2025
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Dec 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 3.84% | - |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.59% | - |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.52% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | - |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.26% | - |
| Nov 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.89% | - |
| Nov 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.78% | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | - |
| Nov 21, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -4.89% | - |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.57% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.13% | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.06% | - |
| Nov 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.83% | - |
| Nov 14, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -5.14% | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.72% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 4.29% | - |
| Nov 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.98% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.33% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 9.37% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.83% | - |
| Nov 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.52% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.24% | - |
| Oct 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 10.29% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Oct 28, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.30% | - |
| Oct 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 3.37% | - |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.50% | 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% | - |