Aluminum Corporation of China Limited (VIE:AOC)
Austria · Delayed Price · Currency is EUR 0.8500
-0.0260 (-2.97%)
Jul 17, 2026, 11:00 AM CET
VIE:AOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -2.88% | - |
| Jul 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.53% | - |
| Jul 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 7.26% | - |
| Jul 13, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.23% | - |
| Jul 10, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Jul 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.70% | 250 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Jul 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.52% | - |
| Jul 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.11% | - |
| Jul 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.89% | - |
| Jul 2, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.44% | - |
| Jul 1, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.24% | - |
| Jun 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.16% | - |
| Jun 26, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.84 | - | - |
| Jun 25, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.84 | -3.79% | - |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.22% | - |
| Jun 23, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.87 | -6.68% | - |
| Jun 22, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | 1.05% | - |
| Jun 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.85% | - |
| Jun 18, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | -2.29% | - |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -3.02% | - |
| Jun 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -5.07% | - |
| Jun 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | -8.33% | - |
| Jun 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 4.59% | - |
| Jun 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | 1.87% | - |
| Jun 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | -5.73% | - |
| Jun 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | 0.44% | - |
| Jun 8, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.11 | -4.64% | - |
| Jun 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | -1.66% | - |
| Jun 4, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -5.49% | - |
| Jun 3, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 3.24% | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.21 | 2.92% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.41% | - |
| May 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.84% | - |
| May 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | -4.40% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | -4.21% | - |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 10.59% | - |
| May 25, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -1.26% | - |
| May 22, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | 0.84% | - |
| May 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | -1.66% | - |
| May 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.18 | 5.24% | - |
| May 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | 1.33% | - |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -2.59% | - |
| May 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -7.20% | - |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -0.79% | - |
| May 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 2.02% | - |
| May 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 2.07% | - |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -2.42% | - |
| May 8, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.21 | - | - |
| May 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -3.13% | - |