Financial News
Aluminum Corp of China Ltd (OP: ALMMF )
0.7521
-0.0227
(-2.93%)
Streaming Delayed Price
Updated: 10:14 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2022 | 0.4057 | 0 | -0.04(-8.11%) | |||
May 05, 2022 | 0.4415 | 0 | -0.00(-1.01%) | |||
May 04, 2022 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 628 | -0.02(-5.11%) |
May 03, 2022 | 0.4456 | 0.4749 | 0.4456 | 0.4700 | 5,503 | -0.06(-11.20%) |
Apr 22, 2022 | 0.5293 | 0 | +0.01(+1.46%) | |||
Apr 21, 2022 | 0.5217 | 0.5217 | 0.5217 | 0.5217 | 1,000 | -0.14(-21.19%) |
Apr 14, 2022 | 0.6620 | 80 | +0.11(+19.04%) | |||
Apr 12, 2022 | 0.5561 | 5 | -0.01(-1.63%) | |||
Apr 11, 2022 | 0.5653 | 0.5653 | 0.5653 | 0.5653 | 151 | -0.02(-3.76%) |
Apr 06, 2022 | 0.5874 | 0 | -0.03(-5.27%) | |||
Apr 05, 2022 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 100 | +0.01(+2.36%) |
Mar 31, 2022 | 0.6058 | 0 | -0.01(-1.99%) | |||
Mar 28, 2022 | 0.6181 | 0 | +0.03(+4.80%) | |||
Mar 25, 2022 | 0.5898 | 0.5898 | 0.5898 | 0.5898 | 3,590 | +0.02(+2.65%) |
Mar 17, 2022 | 0.5746 | 0 | +0.04(+6.60%) | |||
Mar 16, 2022 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 2,000 | +0.02(+4.44%) |
Mar 15, 2022 | 0.4780 | 0.5161 | 0.4780 | 0.5161 | 34,796 | -0.02(-4.23%) |
Mar 14, 2022 | 0.5660 | 0.5660 | 0.5290 | 0.5389 | 25,015 | -0.10(-16.19%) |
Mar 11, 2022 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 500 | -0.02(-3.70%) |
Mar 09, 2022 | 0.6677 | 0 | -0.02(-3.48%) | |||
Mar 08, 2022 | 0.6771 | 0.6918 | 0.6771 | 0.6918 | 15,225 | -0.06(-8.29%) |
Mar 07, 2022 | 0.7543 | 0.7543 | 0.7543 | 0.7543 | 200 | +0.00(+0.56%) |
Mar 04, 2022 | 0.7362 | 0.7501 | 0.7362 | 0.7501 | 500 | +0.02(+2.36%) |
Mar 03, 2022 | 0.7328 | 0.7328 | 0.7328 | 0.7328 | 257 | -0.00(-0.66%) |
Mar 02, 2022 | 0.7190 | 0.7377 | 0.7190 | 0.7377 | 5,000 | +0.02(+2.74%) |
Mar 01, 2022 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 22,000 | +0.03(+3.98%) |
Feb 25, 2022 | 0.6905 | 0 | -0.01(-1.36%) | |||
Feb 24, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 | +0.00(+0.00%) |
Feb 23, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,502 | +0.00(+0.17%) |
Feb 22, 2022 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 235 | +0.03(+4.83%) |
Feb 18, 2022 | 0.6666 | 0 | -0.01(-1.36%) | |||
Feb 14, 2022 | 0.6758 | 3 | -0.00(-0.54%) | |||
Feb 11, 2022 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 210 | +0.03(+4.06%) |
Feb 10, 2022 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 450 | +0.05(+8.15%) |
Feb 08, 2022 | 0.6038 | 0 | +0.08(+14.97%) | |||
Feb 04, 2022 | 0.5252 | 0 | +0.01(+2.92%) | |||
Jan 28, 2022 | 0.5103 | 0 | -0.04(-6.95%) | |||
Jan 24, 2022 | 0.5484 | 0 | -0.05(-7.74%) | |||
Jan 19, 2022 | 0.5944 | 0 | +0.00(+0.00%) | |||
Jan 18, 2022 | 0.5944 | 0.5944 | 0.5944 | 0.5944 | 100 | +0.03(+6.12%) |
Dec 31, 2021 | 0.5601 | 0 | +0.03(+6.28%) | |||
Dec 30, 2021 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 900 | -0.02(-3.16%) |
Dec 22, 2021 | 0.5442 | 0.5442 | 0.5442 | 0 | +0.02(+2.85%) | |
Dec 20, 2021 | 0.5291 | 0.5291 | 0.5291 | 0 | -0.03(-5.16%) | |
Dec 08, 2021 | 0.5579 | 0.5579 | 0.5579 | 0 | +0.06(+13.12%) | |
Dec 02, 2021 | 0.4932 | 0.4932 | 0.4932 | 0 | -0.01(-1.16%) | |
Nov 29, 2021 | 0.4990 | 0.4990 | 0.4990 | 0 | -0.01(-1.17%) | |
Nov 19, 2021 | 0.5049 | 0.5049 | 0.5049 | 0 | -0.01(-1.25%) | |
Nov 15, 2021 | 0.5113 | 0.5113 | 0.5113 | 10 | -0.01(-2.79%) | |
Nov 11, 2021 | 0.5260 | 0.5260 | 0.5260 | 0 | -0.01(-2.18%) | |
Nov 09, 2021 | 0.5377 | 0.5377 | 0.5377 | 0.5377 | 100 | -0.05(-8.46%) |
Nov 04, 2021 | 0.5874 | 0.5874 | 0.5874 | 0 | +0.02(+3.31%) | |
Nov 03, 2021 | 0.5686 | 0.5686 | 0.5686 | 0.5686 | 2,000 | +0.02(+2.91%) |
Nov 02, 2021 | 0.5885 | 0.5885 | 0.5525 | 0.5525 | 1,690 | -0.07(-11.60%) |
Oct 28, 2021 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.04(-5.53%) | |
Oct 27, 2021 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 662 | -0.05(-6.80%) |
Oct 25, 2021 | 0.7099 | 0.7099 | 0.7099 | 0 | -0.00(-0.43%) | |
Oct 22, 2021 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 400 | -0.01(-0.82%) |
Oct 21, 2021 | 0.7189 | 0.7189 | 0.7189 | 0.7189 | 4,024 | -0.03(-3.57%) |
Oct 20, 2021 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | 110 | +0.04(+5.45%) |
Oct 19, 2021 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 101 | -0.02(-2.12%) |
Oct 18, 2021 | 0.7223 | 0.7223 | 0.7223 | 0.7223 | 200 | +0.05(+7.31%) |
Oct 15, 2021 | 0.7173 | 0.7173 | 0.6731 | 0.6731 | 1,285 | -0.02(-3.42%) |
Oct 11, 2021 | 0.6969 | 0.6969 | 0.6969 | 0 | -0.05(-7.01%) | |
Oct 07, 2021 | 0.7494 | 0.7494 | 0.7494 | 0 | -0.01(-1.08%) | |
Oct 04, 2021 | 0.7576 | 0.7576 | 0.7576 | 0 | +0.03(+3.92%) | |
Oct 01, 2021 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 3,500 | -0.01(-1.71%) |
Sep 30, 2021 | 0.7317 | 0.7417 | 0.7317 | 0.7417 | 7,871 | +0.03(+3.81%) |
Sep 29, 2021 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 1,802 | -0.01(-1.24%) |
Sep 27, 2021 | 0.7235 | 0.7235 | 0.7235 | 0 | -0.05(-5.92%) | |
Sep 24, 2021 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 1,022 | -0.04(-5.25%) |
Sep 23, 2021 | 0.8277 | 0.8277 | 0.8116 | 0.8116 | 54,900 | -0.01(-1.67%) |
Sep 22, 2021 | 0.8254 | 0.8254 | 0.8254 | 0.8254 | 400 | +0.01(+1.76%) |
Sep 21, 2021 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | 500 | +0.03(+3.99%) |
Sep 20, 2021 | 0.8304 | 0.8304 | 0.7798 | 0.7800 | 70,810 | -0.06(-7.19%) |
Sep 17, 2021 | 0.8304 | 0.8404 | 0.8304 | 0.8404 | 2,200 | -0.02(-2.55%) |
Sep 16, 2021 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 1,067 | -0.02(-1.97%) |
Sep 15, 2021 | 0.8870 | 0.8870 | 0.8797 | 0.8797 | 4,000 | +0.01(+1.11%) |
Sep 14, 2021 | 0.8473 | 0.8997 | 0.8473 | 0.8700 | 15,423 | -0.06(-6.05%) |
Sep 13, 2021 | 0.9006 | 0.9393 | 0.9006 | 0.9260 | 7,132 | +0.08(+9.29%) |
Sep 10, 2021 | 0.8800 | 0.8800 | 0.8473 | 0.8473 | 14,979 | -0.03(-3.72%) |
Sep 09, 2021 | 0.8560 | 0.8826 | 0.8560 | 0.8800 | 30,471 | +0.09(+11.39%) |
Sep 07, 2021 | 0.7900 | 0.7900 | 0.7900 | 68 | +0.09(+13.21%) | |
Sep 02, 2021 | 0.6978 | 0.6978 | 0.6978 | 0 | -0.01(-1.44%) | |
Sep 01, 2021 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 2,048 | -0.02(-3.19%) |
Aug 31, 2021 | 0.7426 | 0.7426 | 0.7200 | 0.7313 | 61,402 | +0.10(+15.18%) |
Aug 26, 2021 | 0.6349 | 0.6349 | 0.6349 | 0 | +0.05(+7.96%) | |
Aug 18, 2021 | 0.5881 | 0.5881 | 0.5881 | 0 | -0.01(-2.06%) | |
Aug 17, 2021 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | 1,000 | -0.04(-6.17%) |
Aug 13, 2021 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.02(-3.40%) | |
Aug 12, 2021 | 0.6421 | 0.6625 | 0.6400 | 0.6625 | 4,200 | +0.06(+9.31%) |
Aug 09, 2021 | 0.6061 | 0.6061 | 0.6061 | 0 | +0.02(+4.02%) | |
Aug 03, 2021 | 0.5827 | 0.5827 | 0.5827 | 0 | -0.00(-0.72%) | |
Jul 30, 2021 | 0.5869 | 0.5869 | 0.5869 | 0 | +0.00(+0.79%) | |
Jul 27, 2021 | 0.5823 | 0.5823 | 0.5823 | 0 | -0.04(-6.38%) | |
Jul 22, 2021 | 0.6220 | 0.6220 | 0.6220 | 0 | -0.00(-0.14%) | |
Jul 21, 2021 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 2,260 | -0.01(-2.29%) |
Jul 19, 2021 | 0.6375 | 0.6375 | 0.6375 | 30 | +0.02(+2.52%) | |
Jul 16, 2021 | 0.6029 | 0.6218 | 0.6029 | 0.6218 | 6,000 | +0.02(+3.53%) |
Jul 15, 2021 | 0.6006 | 0.6006 | 0.6006 | 0.6006 | 733 | -0.00(-0.28%) |
Jul 12, 2021 | 0.6023 | 0.6023 | 0.6023 | 0 | +0.02(+3.08%) | |
Jul 07, 2021 | 0.5843 | 0.5843 | 0.5843 | 0 | +0.01(+0.92%) | |
Jul 06, 2021 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 305 | +0.00(+0.40%) |
Jul 02, 2021 | 0.5767 | 0.5767 | 0.5767 | 0.5767 | 200 | -0.02(-2.63%) |
Jul 01, 2021 | 0.5777 | 0.5937 | 0.5777 | 0.5923 | 6,433 | +0.00(+0.63%) |
Jun 30, 2021 | 0.5886 | 0.5886 | 0.5886 | 0.5886 | 2,500 | +0.03(+5.07%) |
Jun 29, 2021 | 0.5691 | 0.5699 | 0.5581 | 0.5602 | 464,500 | -0.04(-6.34%) |
Jun 28, 2021 | 0.5981 | 0.5981 | 0.5981 | 0.5981 | 1,160 | -0.00(-0.47%) |
Jun 25, 2021 | 0.5980 | 0.6009 | 0.5980 | 0.6009 | 690 | +0.02(+3.48%) |
Jun 23, 2021 | 0.5807 | 0.5807 | 0.5807 | 0 | +0.06(+11.67%) | |
Jun 21, 2021 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.00%) | |
Jun 18, 2021 | 0.5213 | 0.5213 | 0.5125 | 0.5200 | 42,500 | +0.02(+3.38%) |
Jun 17, 2021 | 0.5200 | 0.5200 | 0.5030 | 0.5030 | 53,025 | -0.04(-6.85%) |
Jun 16, 2021 | 0.5500 | 0.5500 | 0.5321 | 0.5400 | 132,500 | -0.02(-4.17%) |
Jun 15, 2021 | 0.5600 | 0.5635 | 0.5600 | 0.5635 | 30,180 | +0.00(+0.37%) |
Jun 09, 2021 | 0.5614 | 0.5614 | 0.5614 | 0 | -0.00(-0.28%) | |
Jun 08, 2021 | 0.5404 | 0.5638 | 0.5404 | 0.5630 | 81,420 | -0.05(-7.42%) |
Jun 07, 2021 | 0.6210 | 0.6210 | 0.5624 | 0.6081 | 121,434 | +0.03(+5.13%) |
Jun 03, 2021 | 0.5784 | 0.5784 | 0.5784 | 8 | +0.01(+2.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.