Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 1.433
-0.008 (-0.52%)
Feb 4, 2026, 5:32 PM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.07% | - |
| Feb 3, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.22% | - |
| Feb 2, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -7.49% | - |
| Jan 30, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -6.27% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.41% | - |
| Jan 28, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 14.04% | - |
| Jan 27, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.85% | - |
| Jan 26, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 2.43% | - |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.84% | - |
| Jan 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Jan 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.42 | -0.63% | - |
| Jan 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.31% | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.55% | - |
| Jan 16, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.44 | -3.34% | - |
| Jan 15, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.49 | 1.42% | - |
| Jan 14, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.99% | - |
| Jan 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.37% | - |
| Jan 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.27% | - |
| Jan 7, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.27% | - |
| Jan 6, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.66% | - |
| Jan 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 4.30% | - |
| Jan 2, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 3.63% | - |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.92% | - |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.62% | - |
| Dec 23, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.98% | - |
| Dec 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.90% | - |
| Dec 19, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 2.35% | - |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.25% | - |
| Dec 17, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.94% | - |
| Dec 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.59% | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.77% | - |
| Dec 12, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 5.31% | - |
| Dec 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.63% | - |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.24% | - |
| Dec 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -7.57% | - |
| Dec 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.70% | - |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.36% | - |
| 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% | - |