Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 1.275
+0.040 (3.24%)
Jun 3, 2026, 5:32 PM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 3.24% | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 2.92% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| May 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | - |
| May 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -4.40% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -4.21% | - |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 10.59% | - |
| May 25, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| May 22, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| May 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.66% | - |
| May 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 5.24% | - |
| May 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.33% | - |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| May 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | - |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| May 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.02% | - |
| May 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.07% | - |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| May 8, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | - |
| May 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| May 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | - |
| May 5, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 3.64% | - |
| May 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Apr 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -3.49% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Apr 28, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Apr 24, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Apr 22, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | - |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.61% | - |
| Apr 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.63% | - |
| Apr 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | - |
| Apr 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.40% | - |
| Apr 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | - |
| Apr 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.61% | - |
| Apr 13, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 10, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Apr 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Apr 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.27% | - |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.70% | - |
| Apr 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 2.83% | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.42% | - |
| Mar 30, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 8.65% | - |
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.04% | - |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.35% | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.16% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.88% | - |
| Mar 23, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -2.02% | - |