Aluminum Corp of China Ltd (AOC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.6372 | 0.6372 | 0.6322 | 0.6322 | 0.6322 | - |
| 27 Jun 2024 | 0.6118 | 0.6158 | 0.6118 | 0.6158 | 0.6158 | - |
| 27 Jun 2024 | 0.0877 Dividend | |||||
| 26 Jun 2024 | 0.6362 | 0.6362 | 0.6362 | 0.6362 | 0.5485 | - |
| 25 Jun 2024 | 0.6522 | 0.6522 | 0.6522 | 0.6522 | 0.5623 | - |
| 24 Jun 2024 | 0.6404 | 0.6464 | 0.6404 | 0.6464 | 0.5573 | - |
| 21 Jun 2024 | 0.6540 | 0.6540 | 0.6484 | 0.6484 | 0.5590 | - |
| 20 Jun 2024 | 0.6620 | 0.6646 | 0.6620 | 0.6646 | 0.5730 | - |
| 19 Jun 2024 | 0.6690 | 0.6690 | 0.6630 | 0.6630 | 0.5716 | - |
| 18 Jun 2024 | 0.6554 | 0.6656 | 0.6536 | 0.6656 | 0.5738 | - |
| 17 Jun 2024 | 0.6448 | 0.6448 | 0.6430 | 0.6430 | 0.5544 | - |
| 14 Jun 2024 | 0.6552 | 0.6552 | 0.6542 | 0.6542 | 0.5640 | - |
| 13 Jun 2024 | 0.6328 | 0.6400 | 0.6328 | 0.6400 | 0.5518 | - |
| 12 Jun 2024 | 0.6600 | 0.6600 | 0.6538 | 0.6538 | 0.5637 | 20,000 |
| 11 Jun 2024 | 0.6372 | 0.6372 | 0.6366 | 0.6366 | 0.5488 | - |
| 10 Jun 2024 | 0.6686 | 0.6686 | 0.6534 | 0.6534 | 0.5633 | - |
| 07 Jun 2024 | 0.6664 | 0.6664 | 0.6618 | 0.6618 | 0.5706 | - |
| 06 Jun 2024 | 0.6600 | 0.6834 | 0.6600 | 0.6638 | 0.5723 | 8,000 |
| 05 Jun 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.5569 | - |
| 04 Jun 2024 | 0.6932 | 0.6994 | 0.6932 | 0.6994 | 0.6030 | - |
| 03 Jun 2024 | 0.6726 | 0.6734 | 0.6726 | 0.6734 | 0.5806 | - |
| 31 May 2024 | 0.6938 | 0.6938 | 0.6836 | 0.6836 | 0.5894 | - |
| 30 May 2024 | 0.7026 | 0.7026 | 0.7004 | 0.7004 | 0.6039 | - |
| 29 May 2024 | 0.7102 | 0.7282 | 0.7102 | 0.7282 | 0.6278 | 26,000 |
| 28 May 2024 | 0.7004 | 0.7042 | 0.7004 | 0.7042 | 0.6071 | - |
| 27 May 2024 | 0.6832 | 0.6950 | 0.6832 | 0.6950 | 0.5992 | - |
| 24 May 2024 | 0.6464 | 0.6464 | 0.6406 | 0.6406 | 0.5523 | - |
| 23 May 2024 | 0.6386 | 0.6412 | 0.6386 | 0.6390 | 0.5509 | 16,000 |
| 22 May 2024 | 0.6594 | 0.6594 | 0.6576 | 0.6576 | 0.5669 | - |
| 21 May 2024 | 0.6678 | 0.6678 | 0.6642 | 0.6642 | 0.5726 | - |
| 20 May 2024 | 0.6784 | 0.6784 | 0.6784 | 0.6784 | 0.5849 | - |
| 17 May 2024 | 0.6396 | 0.6428 | 0.6396 | 0.6410 | 0.5526 | - |
| 16 May 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.5613 | - |
| 15 May 2024 | 0.6490 | 0.6490 | 0.6454 | 0.6454 | 0.5564 | 20,000 |
| 14 May 2024 | 0.6538 | 0.6538 | 0.6518 | 0.6518 | 0.5619 | - |
| 13 May 2024 | 0.6482 | 0.6504 | 0.6482 | 0.6504 | 0.5607 | - |
| 10 May 2024 | 0.6490 | 0.6516 | 0.6490 | 0.6516 | 0.5618 | 1,500 |
| 09 May 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.5645 | - |
| 08 May 2024 | 0.6442 | 0.6442 | 0.6356 | 0.6356 | 0.5480 | - |
| 07 May 2024 | 0.6426 | 0.6488 | 0.6400 | 0.6488 | 0.5594 | 61,000 |
| 06 May 2024 | 0.6156 | 0.6220 | 0.6156 | 0.6220 | 0.5363 | - |
| 03 May 2024 | 0.6244 | 0.6244 | 0.6182 | 0.6182 | 0.5330 | 5,000 |
| 02 May 2024 | 0.6216 | 0.6246 | 0.6216 | 0.6246 | 0.5385 | - |
| 30 Apr 2024 | 0.6224 | 0.6224 | 0.6168 | 0.6168 | 0.5318 | - |
| 29 Apr 2024 | 0.6170 | 0.6170 | 0.6162 | 0.6162 | 0.5313 | - |
| 26 Apr 2024 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | 0.5347 | - |
| 25 Apr 2024 | 0.6080 | 0.6142 | 0.6080 | 0.6142 | 0.5295 | - |
| 24 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.4966 | - |
| 23 Apr 2024 | 0.5692 | 0.5692 | 0.5610 | 0.5626 | 0.4850 | 16,500 |
| 22 Apr 2024 | 0.5874 | 0.5874 | 0.5856 | 0.5856 | 0.5049 | - |
| 19 Apr 2024 | 0.5970 | 0.5984 | 0.5970 | 0.5978 | 0.5154 | - |
| 18 Apr 2024 | 0.5906 | 0.6032 | 0.5906 | 0.6032 | 0.5200 | - |
| 17 Apr 2024 | 0.6040 | 0.6054 | 0.5904 | 0.5904 | 0.5090 | 7,255 |
| 16 Apr 2024 | 0.5944 | 0.5956 | 0.5944 | 0.5956 | 0.5135 | - |
| 15 Apr 2024 | 0.6204 | 0.6230 | 0.6204 | 0.6230 | 0.5371 | - |
| 12 Apr 2024 | 0.6124 | 0.6302 | 0.6124 | 0.6302 | 0.5433 | 15,000 |
| 11 Apr 2024 | 0.6140 | 0.6140 | 0.6116 | 0.6124 | 0.5280 | 15,000 |
| 10 Apr 2024 | 0.5962 | 0.5970 | 0.5962 | 0.5970 | 0.5147 | - |
| 09 Apr 2024 | 0.5902 | 0.5936 | 0.5902 | 0.5936 | 0.5118 | - |
| 08 Apr 2024 | 0.5914 | 0.5954 | 0.5914 | 0.5954 | 0.5133 | - |
| 05 Apr 2024 | 0.5836 | 0.5836 | 0.5816 | 0.5816 | 0.5014 | - |
| 04 Apr 2024 | 0.6050 | 0.6050 | 0.6044 | 0.6044 | 0.5211 | - |
| 03 Apr 2024 | 0.6054 | 0.6092 | 0.6054 | 0.6092 | 0.5252 | - |
| 02 Apr 2024 | 0.5824 | 0.5868 | 0.5822 | 0.5868 | 0.5059 | 2,000 |
| 28 Mar 2024 | 0.5812 | 0.5920 | 0.5812 | 0.5920 | 0.5104 | 20,000 |
| 27 Mar 2024 | 0.5722 | 0.5742 | 0.5722 | 0.5742 | 0.4950 | - |
| 26 Mar 2024 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 0.4987 | - |
| 25 Mar 2024 | 0.5790 | 0.5800 | 0.5790 | 0.5792 | 0.4994 | 5,000 |
| 22 Mar 2024 | 0.5642 | 0.5642 | 0.5590 | 0.5590 | 0.4819 | - |
| 21 Mar 2024 | 0.5444 | 0.5534 | 0.5444 | 0.5534 | 0.4771 | - |
| 20 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4397 | - |
| 19 Mar 2024 | 0.5140 | 0.5140 | 0.5136 | 0.5136 | 0.4428 | - |
| 18 Mar 2024 | 0.5248 | 0.5248 | 0.5208 | 0.5208 | 0.4490 | - |
| 15 Mar 2024 | 0.5262 | 0.5268 | 0.5262 | 0.5268 | 0.4542 | - |
| 14 Mar 2024 | 0.5010 | 0.5034 | 0.5010 | 0.5034 | 0.4340 | 117 |
| 13 Mar 2024 | 0.5028 | 0.5028 | 0.5008 | 0.5008 | 0.4318 | 8,715 |
| 12 Mar 2024 | 0.4976 | 0.4991 | 0.4976 | 0.4991 | 0.4303 | - |
| 11 Mar 2024 | 0.5070 | 0.5070 | 0.5046 | 0.5052 | 0.4356 | - |
| 08 Mar 2024 | 0.5136 | 0.5166 | 0.5136 | 0.5166 | 0.4454 | - |
| 07 Mar 2024 | 0.4960 | 0.4972 | 0.4960 | 0.4972 | 0.4287 | - |
| 06 Mar 2024 | 0.4765 | 0.4765 | 0.4760 | 0.4760 | 0.4104 | - |
| 05 Mar 2024 | 0.4676 | 0.4676 | 0.4664 | 0.4664 | 0.4021 | - |
| 04 Mar 2024 | 0.4699 | 0.4712 | 0.4699 | 0.4712 | 0.4062 | - |
| 01 Mar 2024 | 0.4690 | 0.4713 | 0.4690 | 0.4713 | 0.4063 | - |
| 29 Feb 2024 | 0.4596 | 0.4596 | 0.4557 | 0.4557 | 0.3929 | - |
| 28 Feb 2024 | 0.4578 | 0.4578 | 0.4578 | 0.4578 | 0.3947 | - |
| 27 Feb 2024 | 0.4711 | 0.4720 | 0.4711 | 0.4720 | 0.4069 | - |
| 26 Feb 2024 | 0.4627 | 0.4634 | 0.4627 | 0.4634 | 0.3995 | - |
| 23 Feb 2024 | 0.4851 | 0.4864 | 0.4851 | 0.4864 | 0.4193 | - |
| 22 Feb 2024 | 0.4798 | 0.4798 | 0.4794 | 0.4794 | 0.4133 | - |
| 21 Feb 2024 | 0.4659 | 0.4700 | 0.4659 | 0.4700 | 0.4052 | - |
| 20 Feb 2024 | 0.4555 | 0.4555 | 0.4548 | 0.4548 | 0.3921 | - |
| 19 Feb 2024 | 0.4600 | 0.4600 | 0.4568 | 0.4568 | 0.3938 | - |
| 16 Feb 2024 | 0.4536 | 0.4536 | 0.4532 | 0.4532 | 0.3907 | - |
| 15 Feb 2024 | 0.4337 | 0.4337 | 0.4337 | 0.4337 | 0.3739 | - |
| 14 Feb 2024 | 0.4344 | 0.4360 | 0.4344 | 0.4360 | 0.3759 | - |
| 13 Feb 2024 | 0.4356 | 0.4356 | 0.4355 | 0.4355 | 0.3755 | - |
| 12 Feb 2024 | 0.4353 | 0.4360 | 0.4353 | 0.4360 | 0.3759 | - |
| 09 Feb 2024 | 0.4329 | 0.4333 | 0.4329 | 0.4333 | 0.3736 | - |
| 08 Feb 2024 | 0.4480 | 0.4480 | 0.4446 | 0.4446 | 0.3833 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.