Skip to main content
Aluminum Corporation of China Limited (VIE:AOC)
Austria flag Austria · Delayed Price · Currency is EUR
1.278
+0.065 (5.36%)
At close: Dec 5, 2025

VIE:AOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.281.281.281.285.36%-
Dec 4, 20251.211.211.211.211.21-0.33%-
Dec 3, 20251.221.221.211.221.223.84%-
Dec 2, 20251.171.171.171.171.17-0.59%-
Dec 1, 20251.181.181.181.181.182.52%-
Nov 28, 20251.161.161.151.151.150.26%-
Nov 27, 20251.151.151.151.151.150.26%-
Nov 26, 20251.151.151.141.141.14-1.89%-
Nov 25, 20251.161.171.161.171.170.78%-
Nov 24, 20251.161.161.161.161.16-0.77%-
Nov 21, 20251.171.171.151.171.17-4.89%-
Nov 20, 20251.231.231.231.231.230.57%-
Nov 19, 20251.221.221.221.221.223.13%-
Nov 18, 20251.181.181.181.181.18-4.06%-
Nov 17, 20251.231.231.231.231.23-1.83%-
Nov 14, 20251.261.261.251.261.26-5.14%-
Nov 13, 20251.331.331.321.321.322.72%-
Nov 12, 20251.291.291.281.291.294.29%-
Nov 11, 20251.231.241.231.241.240.98%-
Nov 10, 20251.221.221.221.221.221.33%-
Nov 7, 20251.211.211.211.211.211.43%-
Nov 6, 20251.201.201.191.191.199.37%-
Nov 5, 20251.091.091.091.091.090.37%-
Nov 4, 20251.081.081.081.081.08-4.83%-
Nov 3, 20251.131.141.131.141.142.52%-
Oct 31, 20251.111.111.111.111.11-1.24%-
Oct 30, 20251.121.131.121.131.1210.29%-
Oct 29, 20251.021.021.021.021.020.20%-
Oct 28, 20251.011.021.011.021.02-2.30%-
Oct 27, 20251.021.041.021.041.043.37%-
Oct 24, 20251.001.011.001.011.014.50%200
Oct 23, 20250.960.970.960.960.963.21%-
Oct 22, 20250.930.940.930.930.931.30%-
Oct 21, 20250.920.920.920.920.920.33%-
Oct 20, 20250.910.920.910.920.921.95%-
Oct 17, 20250.890.900.890.900.90-4.75%-
Oct 16, 20250.930.950.930.950.950.04%-
Oct 15, 20250.940.950.940.950.954.41%-
Oct 14, 20250.920.920.910.910.91-4.12%-
Oct 13, 20250.930.950.930.950.951.07%-
Oct 10, 20250.950.950.940.940.94-3.05%-
Oct 9, 20250.990.990.970.970.974.82%-
Oct 8, 20250.930.930.920.920.920.11%-
Oct 7, 20250.920.920.920.920.920.22%-
Oct 6, 20250.920.920.920.920.920.61%-
Oct 3, 20250.910.910.910.910.912.06%-
Oct 2, 20250.890.890.890.890.891.43%-
Oct 1, 20250.890.890.880.880.88-0.34%-
Sep 30, 20250.880.890.880.880.881.96%-
Sep 29, 20250.870.870.870.870.874.46%-
Sep 26, 20250.840.840.830.830.831.52%-
Sep 25, 20250.810.820.810.820.822.46%-
Sep 24, 20250.790.800.790.800.80-0.20%-
Sep 23, 20250.790.800.790.800.80-1.16%-
Sep 22, 20250.820.820.810.810.81-1.89%-
Sep 19, 20250.820.830.820.820.823.85%-
Sep 18, 20250.780.790.780.790.79-2.77%-
Sep 17, 20250.810.820.810.820.821.24%-
Sep 16, 20250.810.820.810.810.81-2.18%-
Sep 15, 20250.830.830.820.820.82-0.17%-
Sep 12, 20250.830.830.830.830.836.91%-
Sep 11, 20250.780.780.770.770.773.29%-
Sep 10, 20250.760.760.750.750.750.54%-
Sep 9, 20250.740.740.740.740.740.32%-
Sep 8, 20250.740.740.740.740.73-0.67%-
Sep 5, 20250.760.760.750.750.733.26%-
Sep 4, 20250.720.720.720.720.71-6.59%-
Sep 3, 20250.780.780.770.770.762.38%-
Sep 2, 20250.760.760.760.760.74-1.82%-
Sep 1, 20250.760.770.760.770.751.37%-
Aug 29, 20250.770.770.760.760.741.01%-
Aug 28, 20250.760.760.750.750.74-4.52%-
Aug 27, 20250.790.790.790.790.771.29%-
Aug 26, 20250.790.790.780.780.762.37%-
Aug 25, 20250.760.770.760.760.742.79%-
Aug 22, 20250.740.740.740.740.72-0.89%-
Aug 21, 20250.740.750.740.750.73-1.71%-
Aug 20, 20250.760.760.760.760.74-0.26%-
Aug 19, 20250.760.760.760.760.75-2.11%-
Aug 18, 20250.770.780.770.780.76-1.77%-
Aug 15, 20250.800.800.790.790.785.81%-
Aug 14, 20250.750.750.750.750.73-1.76%-
Aug 13, 20250.760.760.760.760.752.56%-
Aug 12, 20250.740.740.740.740.732.20%-
Aug 11, 20250.730.730.720.730.711.31%-
Aug 8, 20250.720.720.720.720.702.28%-
Aug 7, 20250.700.700.700.700.69-0.06%-
Aug 6, 20250.700.710.700.700.690.34%-
Aug 5, 20250.700.700.700.700.681.60%-
Aug 4, 20250.680.690.680.690.673.24%-
Aug 1, 20250.680.680.670.670.65-3.62%-
Jul 31, 20250.700.700.690.690.68-4.11%-
Jul 30, 20250.720.720.720.720.712.07%-
Jul 29, 20250.710.710.700.710.692.47%-
Jul 28, 20250.690.690.690.690.68-1.85%-
Jul 25, 20250.700.700.700.700.691.01%-
Jul 24, 20250.700.700.700.700.683.89%16,864
Jul 23, 20250.670.670.670.670.66-0.83%-
Jul 22, 20250.680.680.670.670.663.69%-
Jul 21, 20250.660.660.650.650.645.17%-