Stuttgart - Delayed Quote EUR

Aluminum Corp of China Ltd (AOC.SG)

Compare
0.6146
+0.0006
+(0.10%)
As of 8:09:49 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.61460.61460.61460.61460.6146-
Jan 24, 20250.61400.61400.61400.61400.6140-
Jan 23, 20250.58740.58740.58740.58740.5874-
Jan 22, 20250.58820.58820.58820.58820.5882-
Jan 21, 20250.60460.61580.60460.61580.615810,000
Jan 20, 20250.60200.60200.60200.60200.6020-
Jan 17, 20250.61300.61300.61300.61300.6130-
Jan 16, 20250.59920.59920.59920.59920.5992-
Jan 15, 20250.56860.56860.56860.56860.5686-
Jan 14, 20250.57660.57660.57660.57660.5766-
Jan 13, 20250.58340.58340.58340.58340.5834-
Jan 10, 20250.57100.57100.57100.57100.5710-
Jan 9, 20250.55880.55880.55880.55880.5588-
Jan 8, 20250.53040.53040.53040.53040.5304-
Jan 7, 20250.53440.53440.53440.53440.5344-
Jan 6, 20250.54260.54260.54260.54260.5426-
Jan 3, 20250.55660.55660.55420.55420.5542-
Jan 2, 20250.53880.54760.53880.54760.5476-
Dec 30, 20240.55860.55860.55860.55860.5586-
Dec 27, 20240.54440.55860.54440.55860.5586-
Dec 23, 20240.53000.54000.53000.53040.5304305
Dec 20, 20240.52720.52720.52720.52720.5272-
Dec 19, 20240.53680.53680.53680.53680.5368-
Dec 18, 20240.53300.53300.53300.53300.5330-
Dec 17, 20240.54300.54880.53320.54880.548815,695
Dec 16, 20240.54300.54300.54300.54300.5430-
Dec 13, 20240.55320.55320.55320.55320.5532-
Dec 12, 20240.57420.57420.57420.57420.5742-
Dec 11, 20240.57580.57580.57580.57580.5758-
Dec 10, 20240.56840.56840.56840.56840.5684-
Dec 9, 20240.56920.58440.56920.58440.5844-
Dec 6, 20240.57240.58380.57240.58380.58388,595
Dec 5, 20240.57000.57000.57000.57000.5700-
Dec 4, 20240.57740.59000.57680.59000.590010,000
Dec 3, 20240.57220.57220.57220.57220.5722-
Dec 2, 20240.56380.56380.56380.56380.5638-
Nov 29, 20240.55620.55620.55620.55620.5562-
Nov 28, 20240.56400.56400.56400.56400.5640-
Nov 27, 20240.58120.58120.58120.58120.5812-
Nov 26, 20240.58120.58120.58120.58120.5812-
Nov 25, 20240.57300.57300.57220.57240.5724-
Nov 22, 20240.57220.57220.57220.57220.5722-
Nov 21, 2024 0.0820 Dividend
Nov 21, 20240.58740.58740.58740.58740.5874-
Nov 20, 20240.59960.59960.59960.59960.5176-
Nov 19, 20240.59540.59540.59540.59540.5140-
Nov 18, 20240.58600.58600.58600.58600.5059-
Nov 15, 20240.59440.60500.59320.59320.512120,000
Nov 14, 20240.58720.58720.58580.58580.5057-
Nov 13, 20240.61640.61920.61640.61920.5345-
Nov 12, 20240.60580.61160.60580.61160.5280-
Nov 11, 20240.65380.65380.65040.65040.5615-
Nov 8, 20240.66740.66740.66740.66740.5761-
Nov 7, 20240.65440.65440.65440.65440.5649-
Nov 6, 20240.61580.61580.61580.61580.5316-
Nov 5, 20240.61000.61000.60960.60960.5262-
Nov 4, 20240.59500.59500.59500.59500.5136-
Nov 1, 20240.60400.60400.60360.60360.5211-
Oct 31, 20240.59560.59800.57940.57940.500226,000
Oct 30, 20240.57080.57080.56960.56960.4917-
Oct 29, 20240.64600.65160.64600.65160.5625-
Oct 28, 20240.66620.66620.66480.66480.5739-
Oct 25, 20240.67400.67400.67400.67400.5818-
Oct 24, 20240.72040.73540.72040.73540.634810,000
Oct 23, 20240.71200.71580.71200.71580.6179-
Oct 22, 20240.72780.72780.72220.72220.62345,000
Oct 21, 20240.72780.72780.72780.72780.6283-
Oct 18, 20240.72520.73220.72520.73220.632116,000
Oct 17, 20240.73500.74060.73200.74060.639319,350
Oct 16, 20240.73420.73420.73420.73420.6338-
Oct 15, 20240.72580.72580.72580.72580.6265-
Oct 14, 20240.74740.74740.74740.74740.6452-
Oct 11, 20240.70820.70820.70820.70820.6113-
Oct 10, 20240.70440.70900.70440.70900.61201,996
Oct 9, 20240.67780.67780.67780.67780.5851-
Oct 8, 20240.70380.70380.68660.68660.5927-
Oct 7, 20240.73460.74180.73460.74180.6404-
Oct 4, 20240.72600.73840.72600.73840.6374-
Oct 3, 20240.71540.71540.71540.71540.6176-
Oct 2, 20240.71180.71640.71180.71640.61841,006
Oct 1, 20240.70940.70940.70580.70580.6093-
Sep 30, 20240.71220.71220.69660.69660.601316,000
Sep 27, 20240.66620.66660.66620.66660.575415,000
Sep 26, 20240.62540.64740.62540.64740.55894,000
Sep 25, 20240.59640.59640.59640.59640.5148-
Sep 24, 20240.59400.59400.59400.59400.5128-
Sep 23, 20240.57000.57000.57000.57000.4920-
Sep 20, 20240.56980.57640.56980.57640.497647,000
Sep 19, 20240.56800.56920.56800.56860.49081,000
Sep 18, 20240.53460.53460.53320.53320.4603-
Sep 17, 20240.53360.55020.53360.53400.461010,000
Sep 16, 20240.53120.54560.53120.53660.463223,000
Sep 13, 20240.52720.52720.52560.52560.4537-
Sep 12, 20240.51760.51760.51760.51760.4468-
Sep 11, 20240.50580.50580.50580.50580.4366-
Sep 10, 20240.51800.51800.51460.51460.4442-
Sep 9, 20240.50840.51400.50840.51400.4437-
Sep 6, 20240.50900.50900.50900.50900.4394-
Sep 5, 20240.52300.52300.52300.52300.4515-
Sep 4, 20240.53440.53440.53440.53440.4613-
Sep 3, 20240.56000.56000.56000.56000.4834-
Sep 2, 20240.56000.56000.56000.56000.4834-
Aug 30, 20240.57180.57180.57180.57180.4936-
Aug 29, 20240.55140.55320.55140.55320.4775-
Aug 28, 20240.55760.55900.55760.55900.4826-
Aug 27, 20240.56200.56200.56020.56020.483650,000
Aug 26, 20240.55360.55880.55360.55880.4824-
Aug 23, 20240.54140.54140.54140.54140.4674-
Aug 22, 20240.54420.54700.54420.54660.471811,700
Aug 21, 20240.54100.54100.54100.54100.4670-
Aug 20, 20240.52820.54840.52820.54840.47341,000
Aug 19, 20240.52620.52620.52620.52620.4542-
Aug 16, 20240.51000.51100.51000.51100.4411-
Aug 15, 20240.49280.49660.49280.49660.4287-
Aug 14, 20240.49040.49040.48900.48900.4221-
Aug 13, 20240.49740.50280.49740.49950.4312-
Aug 12, 20240.50000.50000.50000.50000.4316-
Aug 9, 20240.49910.49910.49670.49670.4288-
Aug 8, 20240.48600.48600.48220.48220.4163-
Aug 7, 20240.49360.49360.48830.48830.4215-
Aug 6, 20240.47340.47690.47340.47690.4117-
Aug 5, 20240.47320.47670.47320.47670.4115-
Aug 2, 20240.49990.50080.49910.49910.4308-
Aug 1, 20240.51640.51840.51640.51840.4475-
Jul 31, 20240.50860.51200.50860.51200.4420-
Jul 30, 20240.49210.49210.49210.49210.4248-
Jul 29, 20240.50820.51020.50820.51020.4404-
Jul 26, 20240.50840.50900.50840.50900.4394-
Jul 25, 20240.49610.49960.49610.49960.4313-
Jul 24, 20240.51200.52120.51200.52120.4499-
Jul 23, 20240.51280.51280.50860.50860.4390-
Jul 22, 20240.54560.54680.54560.54680.4720-
Jul 19, 20240.55560.55560.55560.55560.47962,000
Jul 18, 20240.55140.55260.55140.55260.4770-
Jul 17, 20240.55900.55900.55720.55720.4810-
Jul 16, 20240.60120.60400.60120.60400.5214-
Jul 15, 20240.64400.64400.63980.63980.5523-
Jul 12, 20240.63160.64000.63160.64000.5525-
Jul 11, 20240.62240.62240.61860.61860.5340-
Jul 10, 20240.62120.62120.61300.61300.5292-
Jul 9, 20240.66520.68400.66520.67160.579810,000
Jul 8, 20240.65520.65520.64800.64920.5604-
Jul 5, 20240.65040.65040.65040.65040.5615-
Jul 4, 20240.64220.64220.64220.64220.5544-
Jul 3, 20240.61720.61720.61720.62680.5411-
Jul 2, 20240.63660.63880.63660.63800.55077,500
Jul 1, 20240.62740.62740.62740.62740.5416-
Jun 28, 20240.63720.63720.63220.63220.5457-
Jun 27, 2024 0.0877 Dividend
Jun 27, 20240.61180.61580.61180.61580.5316-
Jun 26, 20240.63620.63620.63620.63620.4735-
Jun 25, 20240.65220.65220.65220.65220.4854-
Jun 24, 20240.64040.64640.64040.64640.4811-
Jun 21, 20240.65400.65400.64840.64840.4826-
Jun 20, 20240.66200.66460.66200.66460.4946-
Jun 19, 20240.66900.66900.66300.66300.4934-
Jun 18, 20240.65540.66560.65360.66560.4954-
Jun 17, 20240.64480.64480.64300.64300.4785-
Jun 14, 20240.65520.65520.65420.65420.4869-
Jun 13, 20240.63280.64000.63280.64000.4763-
Jun 12, 20240.66000.66000.65380.65380.486620,000
Jun 11, 20240.63720.63720.63660.63660.4738-
Jun 10, 20240.66860.66860.65340.65340.4863-
Jun 7, 20240.66640.66640.66180.66180.4925-
Jun 6, 20240.66000.68340.66000.66380.49408,000
Jun 5, 20240.64600.64600.64600.64600.4808-
Jun 4, 20240.69320.69940.69320.69940.5205-
Jun 3, 20240.67260.67340.67260.67340.5012-
May 31, 20240.69380.69380.68360.68360.5088-
May 30, 20240.70260.70260.70040.70040.5213-
May 29, 20240.71020.72820.71020.72820.542026,000
May 28, 20240.70040.70420.70040.70420.5241-
May 27, 20240.68320.69500.68320.69500.5172-
May 24, 20240.64640.64640.64060.64060.4768-
May 23, 20240.63860.64120.63860.63900.475616,000
May 22, 20240.65940.65940.65760.65760.4894-
May 21, 20240.66780.66780.66420.66420.4943-
May 20, 20240.67840.67840.67840.67840.5049-
May 17, 20240.63960.64280.63960.64100.4771-
May 16, 20240.65100.65100.65100.65100.4845-
May 15, 20240.64900.64900.64540.64540.480320,000
May 14, 20240.65380.65380.65180.65180.4851-
May 13, 20240.64820.65040.64820.65040.4841-
May 10, 20240.64900.65160.64900.65160.48491,500
May 9, 20240.65480.65480.65480.65480.4873-
May 8, 20240.64420.64420.63560.63560.4730-
May 7, 20240.64260.64880.64000.64880.482961,000
May 6, 20240.61560.62200.61560.62200.4629-
May 3, 20240.62440.62440.61820.61820.46015,000
May 2, 20240.62160.62460.62160.62460.4649-
Apr 30, 20240.62240.62240.61680.61680.4590-
Apr 29, 20240.61700.61700.61620.61620.4586-
Apr 26, 20240.62020.62020.62020.62020.4616-
Apr 25, 20240.60800.61420.60800.61420.4571-
Apr 24, 20240.57600.57600.57600.57600.4287-
Apr 23, 20240.56920.56920.56100.56260.418716,500
Apr 22, 20240.58740.58740.58560.58560.4358-
Apr 19, 20240.59700.59840.59700.59780.4449-
Apr 18, 20240.59060.60320.59060.60320.4489-
Apr 17, 20240.60400.60540.59040.59040.43947,255
Apr 16, 20240.59440.59560.59440.59560.4433-
Apr 15, 20240.62040.62300.62040.62300.4637-
Apr 12, 20240.61240.63020.61240.63020.469015,000
Apr 11, 20240.61400.61400.61160.61240.455815,000
Apr 10, 20240.59620.59700.59620.59700.4443-
Apr 9, 20240.59020.59360.59020.59360.4418-
Apr 8, 20240.59140.59540.59140.59540.4431-
Apr 5, 20240.58360.58360.58160.58160.4329-
Apr 4, 20240.60500.60500.60440.60440.4498-
Apr 3, 20240.60540.60920.60540.60920.4534-
Apr 2, 20240.58240.58680.58220.58680.43672,000
Mar 28, 20240.58120.59200.58120.59200.440620,000
Mar 27, 20240.57220.57420.57220.57420.4273-
Mar 26, 20240.57840.57840.57840.57840.4305-
Mar 25, 20240.57900.58000.57900.57920.43115,000
Mar 22, 20240.56420.56420.55900.55900.4160-
Mar 21, 20240.54440.55340.54440.55340.4119-
Mar 20, 20240.51000.51000.51000.51000.3796-
Mar 19, 20240.51400.51400.51360.51360.3822-
Mar 18, 20240.52480.52480.52080.52080.3876-
Mar 15, 20240.52620.52680.52620.52680.3921-
Mar 14, 20240.50100.50340.50100.50340.3747117
Mar 13, 20240.50280.50280.50080.50080.37278,715
Mar 12, 20240.49760.49910.49760.49910.3715-
Mar 11, 20240.50700.50700.50460.50520.3760-
Mar 8, 20240.51360.51660.51360.51660.3845-
Mar 7, 20240.49600.49720.49600.49720.3700-
Mar 6, 20240.47650.47650.47600.47600.3543-
Mar 5, 20240.46760.46760.46640.46640.3471-
Mar 4, 20240.46990.47120.46990.47120.3507-
Mar 1, 20240.46900.47130.46900.47130.3508-
Feb 29, 20240.45960.45960.45570.45570.3392-
Feb 28, 20240.45780.45780.45780.45780.3407-
Feb 27, 20240.47110.47200.47110.47200.3513-
Feb 26, 20240.46270.46340.46270.46340.3449-
Feb 23, 20240.48510.48640.48510.48640.3620-
Feb 22, 20240.47980.47980.47940.47940.3568-
Feb 21, 20240.46590.47000.46590.47000.3498-
Feb 20, 20240.45550.45550.45480.45480.3385-
Feb 19, 20240.46000.46000.45680.45680.3400-
Feb 16, 20240.45360.45360.45320.45320.3373-
Feb 15, 20240.43370.43370.43370.43370.3228-
Feb 14, 20240.43440.43600.43440.43600.3245-
Feb 13, 20240.43560.43560.43550.43550.3241-
Feb 12, 20240.43530.43600.43530.43600.3245-
Feb 9, 20240.43290.43330.43290.43330.3225-
Feb 8, 20240.44800.44800.44460.44460.3309-
Feb 7, 20240.44910.44910.44650.44650.3323-
Feb 6, 20240.44440.44520.44440.44520.3313-
Feb 5, 20240.42220.42220.42160.42160.3138-
Feb 2, 20240.43020.43020.42830.42830.3188-
Feb 1, 20240.43450.43450.43350.43450.3234-
Jan 31, 20240.44320.44320.44260.44260.3294-
Jan 30, 20240.45520.45520.45520.45520.3388-
Jan 29, 20240.45880.45880.45880.45880.3415-