Aluminum Corporation Of China Limited Historical Data - AOC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0084001	1.41606564667	0.5931999	0.6128	0.5799999	11965	0.59920369	DE
4	0.0002	0.0332557366146	0.6014	0.6398	0.5799999	7351	0.60652964	DE
12	0.0178	3.04898937992	0.5838	0.6398	0.535	4610	0.59245071	DE
26	0.0366001	6.47789495184	0.5649999	0.749	0.507	6521	0.61814875	DE
52	0.1383	29.8510684222	0.4633	0.749	0.4621	6212	0.61535325	DE
156	0.1582	35.6788452864	0.4434	0.749	0.3622	7239	0.58252822	DE
260	0.1582	35.6788452864	0.4434	0.749	0.3622	7239	0.58252822	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	0.585	0	0.00	0.585	0.585	0.585	0
1739914020	0.585	-0.0096	-1.61	0.6	0.6	0.585	15001
1739827620	0.5946	-0.0182	-2.97	0.5916	0.5948	0.5916	1779
1739568420	0.6128	0.0124	2.07	0.5998	0.6128	0.5998	14845
1739482020	0.6004	-0.0026	-0.43	0.5931999	0.6004	0.5799999	16235
1739395620	0.603	-0.0226	-3.61	0.6133999	0.6133999	0.596	24310
1739309220	0.6256	0.0004	0.06	0.6263999	0.6263999	0.6256	239
1739222820	0.6252	-0.005	-0.79	0.6398	0.6398	0.6246	8834
1738963620	0.6302	0.0104	1.68	0.6158	0.6302	0.6158	511
1738877220	0.6198	-0.0024	-0.39	0.623	0.623	0.6198	660
1738790820	0.6222	0.0122	2.00	0.6346	0.6346	0.6222	12
1738704420	0.61	0	0.00	0.61	0.61	0.61	0
1738618020	0.61	-0.0044	-0.72	0.6048	0.6198	0.6048	29156
1738358820	0.6143999	-0.0002	-0.03	0.6143999	0.6143999	0.6143999	2678
1738272420	0.6146	0.01	1.65	0.6146	0.6146	0.6146	21
1738186020	0.6046	-0.0004	-0.07	0.6046	0.6046	0.6046	33
1738099620	0.605	-0.0106	-1.72	0.6044	0.6198	0.6044	3689
1738013220	0.6156	-0.0142	-2.25	0.614	0.62	0.6108	14225
1737754020	0.6298	0.03	5.00	0.6298	0.6298	0.612	25
1737667620	0.5998	-0.0054	-0.89	0.6014	0.6014	0.586	65
1737581220	0.6051999	-0.0116	-1.88	0.6048	0.6051999	0.5886	3372
1737494820	0.6168	0.0042	0.69	0.6188	0.6188	0.6041999	186
1737408420	0.6126	0.002	0.33	0.6168	0.6173999	0.6126	1014
1737149220	0.6106	0.0014	0.23	0.6106	0.6106	0.6106	32
1737062820	0.6092	0.0292001	5.03	0.5951999	0.6108	0.5951999	7473
1736976420	0.5799999	-0.0076	-1.29	0.5826	0.5826	0.5626	467
1736890020	0.5876	0.004	0.69	0.5876	0.5876	0.5876	84
1736803620	0.5836	0.0264	4.74	0.584	0.584	0.5836	112
1736544420	0.5572	-0.0054	-0.96	0.5829999	0.585	0.5572	8437
1736458020	0.5626	0.0126	2.29	0.5626	0.5626	0.5626	5
1736371620	0.55	0.001	0.18	0.5442	0.55	0.5442	8436
1736285220	0.549	-0.0042	-0.76	0.5487999	0.5492	0.5482	1986
1736198820	0.5532	-0.0008	-0.14	0.5536	0.5536	0.5516	4030
1735939620	0.554	0	0.00	0.554	0.554	0.554	0
1735853220	0.554	-0.0156	-2.74	0.5386	0.555	0.5386	231
1735594020	0.5696	0.0096	1.71	0.5696	0.5696	0.5696	1193
1735334820	0.56	0.017	3.13	0.5444	0.56	0.5436	15679
1734989220	0.543	0.005	0.93	0.543	0.543	0.543	9673
1734730020	0.538	-0.0098	-1.79	0.538	0.538	0.538	1000
1734643620	0.5477999	0	0.00	0.5477999	0.5477999	0.5477999	0
1734557220	0.5477999	0.0103999	1.94	0.5476	0.5477999	0.5476	582
1734470820	0.5374	-0.0174	-3.14	0.535	0.5374	0.535	152
1734384420	0.5547999	-0.0134	-2.36	0.5582	0.5582	0.537	616
1734125220	0.5682	-0.0116	-2.00	0.5682	0.5682	0.5682	25
1734038820	0.5798	-0.01	-1.70	0.5901999	0.5901999	0.5798	981
1733952420	0.5898	0.0278	4.95	0.5898	0.5898	0.5898	138
1733866020	0.562	0	0.00	0.562	0.562	0.562	0
1733779620	0.562	0	0.00	0.562	0.562	0.562	0
1733520420	0.562	0	0.00	0.562	0.562	0.562	0
1733434020	0.562	0	0.00	0.562	0.562	0.562	0
1733347620	0.562	0	0.00	0.562	0.562	0.562	0
1733261220	0.562	0	0.00	0.562	0.562	0.562	0
1733174820	0.562	-0.0308	-5.20	0.5838	0.5838	0.562	19
1732915620	0.5928	0	0.00	0.5928	0.5928	0.5928	0
1732829220	0.5928	0	0.00	0.5928	0.5928	0.5928	0
1732742820	0.5928	0	0.00	0.5928	0.5928	0.5928	0
1732656420	0.5928	0.0192	3.35	0.5928	0.5928	0.5928	80
1732570020	0.5736	-0.0138	-2.35	0.5736	0.5736	0.5736	400
1732258800	0.5874	0	0.00	0.5874	0.5874	0.5874	0
1732172400	0.5874	0	0.00	0.5874	0.5874	0.5874	0
1732086000	0.5874	0	0.00	0.5874	0.5874	0.5874	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aluminum Corporation Of China Limited (AOC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aluminum Corporation Of China Limited (AOC) Historical

Aluminum Corporation Of China Limited (AOC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free