Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd (OP: ALMMF )

0.6434 +0.0091 (+1.43%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 0.5777 0.5937 0.5777 0.5923 6,433 +0.00(+0.63%)
Jun 30, 2021 0.5886 0.5886 0.5886 0.5886 2,500 +0.03(+5.07%)
Jun 29, 2021 0.5691 0.5699 0.5581 0.5602 464,500 -0.04(-6.34%)
Jun 28, 2021 0.5981 0.5981 0.5981 0.5981 1,160 -0.00(-0.47%)
Jun 25, 2021 0.5980 0.6009 0.5980 0.6009 690 +0.02(+3.48%)
Jun 23, 2021 0.5807 0.5807 0.5807 0 +0.06(+11.67%)
Jun 21, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 18, 2021 0.5213 0.5213 0.5125 0.5200 42,500 +0.02(+3.38%)
Jun 17, 2021 0.5200 0.5200 0.5030 0.5030 53,025 -0.04(-6.85%)
Jun 16, 2021 0.5500 0.5500 0.5321 0.5400 132,500 -0.02(-4.17%)
Jun 15, 2021 0.5600 0.5635 0.5600 0.5635 30,180 +0.00(+0.37%)
Jun 09, 2021 0.5614 0.5614 0.5614 0 -0.00(-0.28%)
Jun 08, 2021 0.5404 0.5638 0.5404 0.5630 81,420 -0.05(-7.42%)
Jun 07, 2021 0.6210 0.6210 0.5624 0.6081 121,434 +0.03(+5.13%)
Jun 03, 2021 0.5784 0.5784 0.5784 8 +0.01(+2.37%)
Jun 02, 2021 0.5953 0.5953 0.5650 0.5650 4,600 +0.01(+1.07%)
May 26, 2021 0.5590 0.5590 0.5590 10 +0.02(+4.33%)
May 24, 2021 0.5358 0.5358 0.5358 50 -0.00(-0.46%)
May 20, 2021 0.5383 0.5383 0.5383 75 -0.07(-11.48%)
May 19, 2021 0.5708 0.6081 0.5708 0.6081 1,774 +0.01(+1.83%)
May 18, 2021 0.5640 0.6270 0.5640 0.5972 5,200 +0.04(+6.95%)
May 17, 2021 0.5946 0.5946 0.5584 0.5584 1,675 -0.07(-10.56%)
May 12, 2021 0.6243 0.6243 0.6243 0 -0.02(-2.45%)
May 11, 2021 0.6520 0.6520 0.6320 0.6400 3,636 -0.03(-4.48%)
May 10, 2021 0.6733 0.6865 0.6700 0.6700 9,335 +0.03(+5.13%)
May 07, 2021 0.6181 0.6373 0.6100 0.6373 10,350 +0.08(+14.33%)
May 04, 2021 0.5574 0.5574 0.5574 0 +0.03(+4.81%)
May 03, 2021 0.5418 0.5418 0.5253 0.5318 565 -0.01(-1.52%)
Apr 30, 2021 0.5237 0.5400 0.5237 0.5400 700 -0.03(-4.76%)
Apr 29, 2021 0.5670 0.5670 0.5670 0.5670 275 +0.05(+10.74%)
Apr 28, 2021 0.5100 0.5120 0.5100 0.5120 6,500 +0.03(+5.79%)
Apr 23, 2021 0.4840 0.4840 0.4840 0 -0.02(-4.44%)
Apr 22, 2021 0.5330 0.5330 0.5065 0.5065 5,020 +0.07(+15.11%)
Apr 21, 2021 0.4400 0.4400 0.4400 10 +0.00(+0.00%)
Apr 19, 2021 0.4400 0.4400 0.4400 0 -0.04(-7.95%)
Apr 15, 2021 0.4780 0.4780 0.4780 0 -0.00(-0.42%)
Apr 14, 2021 0.4935 0.4935 0.4560 0.4800 800 +0.00(+0.00%)
Apr 12, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Apr 09, 2021 0.5020 0.5020 0.4765 0.5000 22,100 +0.02(+4.17%)
Apr 08, 2021 0.4850 0.4900 0.4675 0.4800 64,087 +0.11(+30.08%)
Apr 07, 2021 0.3690 0.3690 0.3690 90 +0.00(+0.00%)
Apr 06, 2021 0.3690 0.3690 0.3690 15 +0.00(+0.00%)
Apr 05, 2021 0.3690 0.3690 0.3690 0.3690 465 -0.06(-14.94%)
Mar 31, 2021 0.4338 0.4338 0.4338 0 -0.02(-5.28%)
Mar 30, 2021 0.4350 0.4580 0.4350 0.4580 1,800 +0.03(+6.02%)
Mar 25, 2021 0.4320 0.4320 0.4320 0 +0.05(+11.92%)
Mar 24, 2021 0.3860 0.3860 0.3860 0.3860 200 -0.12(-23.72%)
Mar 23, 2021 0.5060 0.5060 0.5060 1 +0.00(+0.00%)
Mar 22, 2021 0.4860 0.5060 0.4660 0.5060 15,509 -0.00(-0.18%)
Mar 18, 2021 0.5069 0.5069 0.5069 0 -0.03(-5.61%)
Mar 16, 2021 0.5370 0.5370 0.5370 0 -0.05(-8.83%)
Mar 15, 2021 0.4870 0.5890 0.4870 0.5890 7,108 +0.12(+25.85%)
Mar 09, 2021 0.4680 0.4680 0.4680 0 -0.01(-2.09%)
Mar 08, 2021 0.4780 0.4780 0.4780 0.4780 3,508 -0.01(-2.65%)
Mar 05, 2021 0.4910 0.4910 0.4910 20 +0.00(+0.00%)
Mar 04, 2021 0.4910 0.4910 0.4810 0.4910 4,900 +0.03(+5.59%)
Mar 02, 2021 0.4650 0.4650 0.4650 0 -0.05(-10.40%)
Mar 01, 2021 0.5190 0.5190 0.4760 0.5190 28,587 +0.01(+2.77%)
Feb 26, 2021 0.4900 0.5050 0.4900 0.5050 1,200 -0.00(-0.20%)
Feb 25, 2021 0.5060 0.5060 0.5060 0.5060 4,400 +0.06(+13.45%)
Feb 24, 2021 0.4810 0.4810 0.4460 0.4460 2,608 -0.05(-10.32%)
Feb 23, 2021 0.4737 0.4973 0.4737 0.4973 3,300 +0.03(+6.10%)
Feb 22, 2021 0.4973 0.4973 0.4687 0.4687 4,850 +0.10(+25.93%)
Feb 19, 2021 0.3722 0.3722 0.3722 0.3722 300 -0.04(-10.10%)
Feb 18, 2021 0.4140 0.4140 0.4140 0.4140 300 -0.03(-5.87%)
Feb 17, 2021 0.4420 0.4420 0.4200 0.4398 6,200 +0.04(+9.95%)
Feb 16, 2021 0.4000 0.4000 0.4000 0.4000 4,860 +0.06(+19.37%)
Feb 12, 2021 0.3700 0.3700 0.3351 0.3351 500 -0.03(-9.43%)
Feb 11, 2021 0.3781 0.3781 0.3700 0.3700 1,530 +0.06(+18.89%)
Feb 10, 2021 0.4164 0.4164 0.3112 0.3112 2,450 -0.04(-11.09%)
Feb 09, 2021 0.3500 0.3500 0.3500 0.3500 100 +0.04(+11.82%)
Feb 08, 2021 0.3130 0.3130 0.3130 0.3130 1,001 -0.03(-8.48%)
Feb 05, 2021 0.3070 0.3420 0.3070 0.3420 11,300 +0.01(+1.48%)
Feb 04, 2021 0.3370 0.3370 0.3215 0.3370 14,195 +0.01(+2.12%)
Feb 01, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jan 27, 2021 0.3000 0.3000 0.3000 0 -0.05(-15.25%)
Jan 26, 2021 0.3540 0.3540 0.3540 30 +0.00(+0.00%)
Jan 25, 2021 0.3540 0.3540 0.3540 0.3540 100 +0.03(+8.26%)
Jan 20, 2021 0.3270 0.3270 0.3270 0 +0.00(+0.00%)
Jan 19, 2021 0.3270 0.3530 0.3270 0.3270 1,900 -0.07(-18.25%)
Jan 15, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.70%)
Jan 14, 2021 0.3465 0.3680 0.3465 0.3680 1,300 -0.01(-2.13%)
Jan 13, 2021 0.3760 0.3760 0.3760 0.3760 150 +0.00(+0.00%)
Jan 12, 2021 0.3570 0.3760 0.3570 0.3760 3,000 -0.02(-6.00%)
Jan 08, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 07, 2021 0.3950 0.4000 0.3950 0.4000 17,700 +0.04(+10.19%)
Jan 06, 2021 0.3820 0.3820 0.3630 0.3630 350 +0.00(+1.11%)
Dec 24, 2020 0.3590 0.3590 0.3590 0 -0.01(-1.72%)
Dec 23, 2020 0.3653 0.3653 0.3653 0.3653 150 -0.00(-1.27%)
Dec 22, 2020 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Dec 21, 2020 0.3700 0.3700 0.3700 20 +0.00(+0.00%)
Dec 16, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 14, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 09, 2020 0.3600 0.3600 0.3600 0 -0.03(-6.98%)
Dec 07, 2020 0.3870 0.3870 0.3870 0 +0.01(+2.87%)
Dec 03, 2020 0.3762 0.3762 0.3762 0 -0.01(-3.19%)
Dec 01, 2020 0.3886 0.3886 0.3886 0 +0.01(+1.46%)
Nov 30, 2020 0.4000 0.4000 0.3830 0.3830 1,950 -0.02(-5.20%)
Nov 27, 2020 0.4040 0.4040 0.4040 0.4040 900 +0.02(+5.51%)
Nov 25, 2020 0.3829 0.3829 0.3829 0.3829 500 +0.07(+21.94%)
Nov 23, 2020 0.3140 0.3140 0.3140 0 +0.06(+21.71%)
Nov 19, 2020 0.2580 0.2580 0.2580 0 -0.03(-10.10%)
Nov 17, 2020 0.2870 0.2870 0.2870 0 +0.02(+7.49%)
Nov 16, 2020 0.2670 0.2670 0.2670 0.2670 1,000 +0.02(+5.95%)
Nov 13, 2020 0.2520 0.2520 0.2520 0.2520 300 -0.02(-7.32%)
Nov 12, 2020 0.2719 0.2719 0.2719 0.2719 2,000 +0.05(+22.59%)
Nov 02, 2020 0.2218 0.2218 0.2218 0 -0.01(-5.62%)
Oct 28, 2020 0.2350 0.2350 0.2350 0 +0.01(+3.75%)
Oct 22, 2020 0.2265 0.2265 0.2265 0 +0.05(+28.33%)
Oct 19, 2020 0.1765 0.1765 0.1765 0 +0.00(+0.00%)
Oct 05, 2020 0.1765 0.1765 0.1765 0 -0.02(-10.86%)
Sep 29, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Sep 25, 2020 0.1980 0.1980 0.1980 0 -0.02(-11.13%)
Sep 22, 2020 0.2228 0.2228 0.2228 0 +0.00(+0.00%)
Sep 17, 2020 0.2228 0.2228 0.2228 0 +0.03(+12.92%)
Sep 11, 2020 0.1973 0.1973 0.1973 0 -0.07(-25.27%)
Sep 09, 2020 0.2640 0.2640 0.2640 0 +0.00(+0.00%)
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.