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 03, 2018 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-5.26%) | |
| Apr 27, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.04(-6.54%) | |
| Apr 16, 2018 | 0.6099 | 0.6099 | 0.6099 | 0 | +0.01(+1.65%) | |
| Mar 15, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+3.45%) | |
| Mar 08, 2018 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.01(-1.18%) | |
| Mar 05, 2018 | 0.5869 | 0.5869 | 0.5869 | 0 | -0.09(-13.69%) | |
| Feb 01, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.01(-0.90%) | |
| Jan 31, 2018 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | 335 | -0.06(-8.02%) |
| Jan 24, 2018 | 0.7460 | 0.7460 | 0.7460 | 0 | +0.00(+0.63%) | |
| Jan 22, 2018 | 0.7413 | 0.7413 | 0.7413 | 0 | +0.04(+6.22%) | |
| Jan 09, 2018 | 0.6979 | 0.6979 | 0.6979 | 0 | -0.09(-11.14%) | |
| Jan 05, 2018 | 0.7854 | 0.7854 | 0.7854 | 0 | +0.01(+0.70%) | |
| Jan 04, 2018 | 0.7803 | 0.7803 | 0.7800 | 0.7800 | 2,128 | +0.09(+12.56%) |
| Dec 26, 2017 | 0.6930 | 0.6930 | 0.6930 | 0 | -0.01(-1.17%) | |
| Dec 21, 2017 | 0.7012 | 0.7012 | 0.7012 | 0 | +0.02(+2.51%) | |
| Dec 20, 2017 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 2,000 | +0.00(+0.59%) |
| Dec 04, 2017 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.03(+5.19%) | |
| Dec 01, 2017 | 0.6464 | 0.6464 | 0.6464 | 0.6464 | 151 | -0.04(-5.51%) |
| Nov 29, 2017 | 0.6841 | 0.6841 | 0.6841 | 0 | +0.03(+4.67%) | |
| Nov 22, 2017 | 0.6536 | 0.6536 | 0.6536 | 0 | -0.01(-0.97%) | |
| Nov 21, 2017 | 0.6598 | 0.6798 | 0.6598 | 0.6600 | 11,151 | +0.02(+2.98%) |
| Nov 20, 2017 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 11,110 | -0.06(-8.76%) |
| Nov 16, 2017 | 0.7024 | 0.7024 | 0.7024 | 0 | -0.03(-4.44%) | |
| Nov 10, 2017 | 0.7350 | 0.7350 | 0.7350 | 124,000 | -0.04(-5.16%) | |
| Nov 09, 2017 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 1,200 | +0.00(+0.00%) |
| Nov 07, 2017 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.03(+3.33%) | |
| Oct 30, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.10(-12.28%) | |
| Oct 18, 2017 | 0.8550 | 0.8550 | 0.8550 | 0 | +0.00(+0.48%) | |
| Oct 12, 2017 | 0.8509 | 0.8509 | 0.8509 | 0 | -0.07(-7.51%) | |
| Oct 10, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.09(+10.18%) | |
| Sep 26, 2017 | 0.8350 | 0.8350 | 0.8350 | 0 | +0.07(+9.19%) | |
| Aug 30, 2017 | 0.7647 | 0.7647 | 0.7647 | 0 | +0.07(+10.13%) | |
| Aug 15, 2017 | 0.6944 | 0.6944 | 0.6944 | 0 | +0.08(+13.83%) | |
| Jul 28, 2017 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.13(+28.15%) |
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.
