Financial News
Aluminum Corporation of China Ltd (OP: ALMMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
