Aluminum Corporation of China Limited (VIE:AOC)
Austria
· Delayed Price · Currency is EUR 1.295
+0.020 (1.57%)
Apr 29, 2026, 11:00 AM CET
VIE:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.30% | - |
| 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 | 2.87% | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.46% | - |
| Mar 30, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 8.69% | - |
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | - |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.31% | - |
| 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 | 0.84% | - |
| Mar 23, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -1.98% | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.41% | - |
| Mar 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.24 | -9.12% | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.91% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Mar 16, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -6.78% | - |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.19% | - |
| Mar 12, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 5.36% | - |
| Mar 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.47 | 1.79% | - |
| Mar 10, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -3.85% | - |
| Mar 9, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| 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% | - |