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 31, 2024 | 0.7140 | 0.7903 | 0.7140 | 0.7521 | 25,934 | -0.02(-2.93%) |
May 30, 2024 | 0.7995 | 0.7995 | 0.7748 | 0.7748 | 11,002 | +0.03(+3.79%) |
May 29, 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 250 | -0.01(-1.19%) |
May 28, 2024 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | 12,700 | +0.06(+8.52%) |
May 22, 2024 | 0.6962 | 0 | -0.02(-3.31%) | |||
May 20, 2024 | 0.7200 | 0 | +0.02(+3.49%) | |||
May 16, 2024 | 0.6957 | 0 | +0.01(+1.24%) | |||
May 15, 2024 | 0.6872 | 0.6872 | 0.6872 | 0.6872 | 6,500 | -0.00(-0.71%) |
May 10, 2024 | 0.6921 | 0 | +0.00(+0.54%) | |||
May 08, 2024 | 0.6884 | 0 | +0.01(+1.68%) | |||
May 07, 2024 | 0.6830 | 0.6840 | 0.6770 | 0.6770 | 905,425 | +0.02(+3.44%) |
May 03, 2024 | 0.6545 | 740,000 | +0.01(+1.73%) | |||
May 02, 2024 | 0.6544 | 0.6544 | 0.6434 | 0.6434 | 1,800 | +0.01(+1.43%) |
Apr 26, 2024 | 0.6343 | 0 | +0.02(+3.98%) | |||
Apr 24, 2024 | 0.6100 | 0 | -0.02(-3.68%) | |||
Apr 22, 2024 | 0.6333 | 0 | -0.05(-7.55%) | |||
Apr 19, 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 3,800 | +0.07(+11.06%) |
Apr 17, 2024 | 0.6168 | 0 | -0.06(-8.74%) | |||
Apr 10, 2024 | 0.6759 | 0 | -0.02(-2.30%) | |||
Apr 09, 2024 | 0.6918 | 0.6918 | 0.6918 | 0.6918 | 2,000 | +0.06(+9.81%) |
Apr 08, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 12,500 | +0.00(+0.00%) |
Apr 05, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,250 | -0.02(-3.08%) |
Apr 03, 2024 | 0.6500 | 50 | +0.05(+8.24%) | |||
Apr 02, 2024 | 0.6383 | 0.6383 | 0.6005 | 0.6005 | 17,800 | +0.01(+1.25%) |
Mar 27, 2024 | 0.5931 | 0 | -0.03(-5.30%) | |||
Mar 25, 2024 | 0.6263 | 0 | +0.03(+4.38%) | |||
Mar 21, 2024 | 0.6000 | 0 | +0.02(+4.26%) | |||
Mar 14, 2024 | 0.5755 | 0 | +0.04(+6.57%) | |||
Mar 12, 2024 | 0.5400 | 0 | +0.00(+0.58%) | |||
Mar 11, 2024 | 0.5369 | 0.5369 | 0.5369 | 0.5369 | 1,250 | -0.01(-1.47%) |
Mar 08, 2024 | 0.6000 | 0.6000 | 0.5449 | 0.5449 | 8,786 | -0.01(-0.93%) |
Mar 07, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,575 | +0.05(+11.04%) |
Mar 04, 2024 | 0.4953 | 0 | -0.00(-0.94%) | |||
Feb 26, 2024 | 0.5000 | 0 | -0.03(-4.76%) | |||
Feb 23, 2024 | 0.5125 | 0.5250 | 0.5125 | 0.5250 | 7,610 | +0.02(+4.08%) |
Feb 22, 2024 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 8,750 | +0.00(+0.88%) |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,675 | +0.03(+6.38%) |
Feb 15, 2024 | 0.4700 | 0 | +0.00(+0.00%) | |||
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,500 | +0.01(+2.20%) |
Feb 12, 2024 | 0.4599 | 0 | -0.00(-0.95%) | |||
Feb 08, 2024 | 0.4643 | 0 | -0.02(-3.27%) | |||
Feb 07, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 62,800 | +0.00(+0.36%) |
Feb 01, 2024 | 0.4783 | 25,050 | +0.02(+3.96%) | |||
Jan 29, 2024 | 0.4601 | 0 | -0.00(-0.20%) | |||
Jan 26, 2024 | 0.5046 | 0.5046 | 0.4610 | 0.4610 | 3,625 | -0.01(-2.43%) |
Jan 25, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 42,725 | +0.05(+13.17%) |
Jan 24, 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 100,000 | -0.03(-6.72%) |
Jan 23, 2024 | 0.4000 | 0.4476 | 0.4000 | 0.4476 | 936,050 | +0.06(+15.06%) |
Jan 22, 2024 | 0.4090 | 0.4291 | 0.3890 | 0.3890 | 3,600 | -0.06(-12.49%) |
Jan 18, 2024 | 0.4445 | 0 | +0.01(+2.02%) | |||
Jan 17, 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 100 | -0.02(-5.03%) |
Jan 10, 2024 | 0.4588 | 0 | -0.01(-1.42%) | |||
Jan 05, 2024 | 0.4654 | 0 | +0.01(+2.22%) | |||
Jan 04, 2024 | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 8,325 | -0.06(-12.46%) |
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.