Aluminum Corporation of China Limited (VIE:AOC)
Austria
· Delayed Price · Currency is EUR 1.507
-0.002 (-0.17%)
At close: Mar 9, 2026
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Mar 5, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Mar 4, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 5.34% | - |
| Mar 3, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -4.12% | - |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.98% | - |
| Feb 27, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.97% | - |
| Feb 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.94% | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.03% | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.30% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.32% | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -0.14% | - |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.14% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | - |
| Feb 16, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 3.21% | - |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.06% | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.86% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | - |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.79% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 1.31% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.81% | - |
| Feb 5, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -4.88% | - |
| Feb 4, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | - |
| 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% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.13% | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.06% | - |
| Nov 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.83% | - |
| Nov 14, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -5.14% | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.72% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 4.29% | - |
| Nov 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.98% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.33% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 9.37% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.83% | - |
| Nov 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.52% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.24% | - |
| Oct 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 10.29% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Oct 28, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.30% | - |
| Oct 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 3.37% | - |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.50% | 200 |
| Oct 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3.21% | - |
| Oct 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.30% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.33% | - |
| Oct 20, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.95% | - |
| Oct 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -4.75% | - |
| Oct 16, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.04% | - |
| Oct 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 4.41% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.12% | - |
| Oct 13, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | - |