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 )

0.6343 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.6343 1 +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%)
Jan 02, 2024 0.5201 0 +0.04(+7.24%)
Dec 28, 2023 0.4850 0 +0.03(+6.71%)
Dec 27, 2023 0.4545 0.4545 0.4545 0.4545 425 -0.00(-0.85%)
Dec 26, 2023 0.4584 0.4584 0.4584 0.4584 4,400 -0.01(-2.47%)
Dec 22, 2023 0.4505 0.4700 0.4505 0.4700 11,150 +0.03(+6.75%)
Dec 21, 2023 0.4500 0.4500 0.4403 0.4403 12,725 +0.01(+2.23%)
Dec 18, 2023 0.4307 0 -0.01(-2.69%)
Dec 15, 2023 0.4426 0.4426 0.4426 0.4426 12,075 +0.01(+3.19%)
Dec 14, 2023 0.4285 0.4289 0.4285 0.4289 700 -0.02(-4.60%)
Dec 13, 2023 0.4496 0.4496 0.4496 0.4496 1,363 +0.01(+2.07%)
Dec 12, 2023 0.4405 0.4405 0.4405 0.4405 5,000 -0.03(-6.02%)
Dec 11, 2023 0.4687 0.4687 0.4687 0.4687 100 +0.03(+6.52%)
Dec 08, 2023 0.4400 0.4547 0.4400 0.4400 10,899 -0.04(-8.69%)
Dec 07, 2023 0.4819 0.4819 0.4819 0.4819 1,061,063 +0.01(+2.53%)
Dec 06, 2023 0.4700 0.4700 0.4700 0.4700 1,066,676 +0.02(+4.44%)
Dec 05, 2023 0.4500 0.4500 0.4500 0.4500 1,070,000 -0.02(-4.32%)
Dec 01, 2023 0.4703 0 -0.05(-10.09%)
Nov 27, 2023 0.5231 0 -0.02(-2.82%)
Nov 15, 2023 0.5383 0 +0.02(+3.52%)
Nov 14, 2023 0.5242 0.5242 0.5200 0.5200 2,600 +0.03(+5.58%)
Nov 13, 2023 0.4925 0.4925 0.4925 0.4925 1,000 +0.00(+0.51%)
Nov 10, 2023 0.5100 0.5100 0.4900 0.4900 2,675 -0.03(-5.46%)
Nov 08, 2023 0.5183 0 -0.00(-0.78%)
Nov 07, 2023 0.5200 0.5224 0.5200 0.5224 5,750 -0.03(-5.87%)
Nov 01, 2023 0.5550 1,060,000 +0.04(+6.96%)
Oct 30, 2023 0.5189 0 +0.02(+4.41%)
Oct 27, 2023 0.5140 0.5140 0.4970 0.4970 6,442 -0.01(-2.34%)
Oct 18, 2023 0.5089 0 +0.01(+2.75%)
Oct 17, 2023 0.4953 0.4953 0.4953 0.4953 2,500 -0.01(-2.71%)
Oct 13, 2023 0.5091 0 -0.03(-5.72%)
Sep 28, 2023 0.5400 0 -0.01(-1.14%)
Sep 27, 2023 0.5462 0.5462 0.5462 0.5462 1,250 -0.02(-4.18%)
Sep 22, 2023 0.5700 0 +0.02(+3.90%)
Sep 21, 2023 0.5978 0.5982 0.5486 0.5486 3,950 -0.02(-3.82%)
Sep 19, 2023 0.5704 0 +0.00(+0.72%)
Sep 14, 2023 0.5663 0 +0.03(+6.31%)
Sep 06, 2023 0.5327 0 -0.01(-1.35%)
Sep 05, 2023 0.4999 0.5445 0.4999 0.5400 49,525 +0.05(+10.77%)
Aug 31, 2023 0.4875 0 +0.05(+10.80%)
Aug 28, 2023 0.4400 0 -0.00(-0.43%)
Aug 18, 2023 0.4419 0 -0.01(-2.60%)
Aug 16, 2023 0.4537 0 -0.02(-3.96%)
Aug 14, 2023 0.4724 7,500 +0.02(+3.37%)
Aug 11, 2023 0.4570 0.4570 0.4570 0.4570 725 -0.03(-6.73%)
Aug 09, 2023 0.4900 0 +0.02(+3.38%)
Aug 07, 2023 0.4740 0 +0.01(+2.64%)
Jul 17, 2023 0.4618 0 +0.02(+3.40%)
Jul 14, 2023 0.4466 0.4466 0.4466 0.4466 12,500 +0.02(+3.98%)
Jul 10, 2023 0.4295 0 -0.00(-0.85%)
Jun 26, 2023 0.4332 0 -0.01(-1.37%)
Jun 07, 2023 0.4392 0 -0.01(-2.31%)
Jun 06, 2023 0.4560 0.4560 0.4496 0.4496 950 -0.03(-6.33%)
May 23, 2023 0.4800 0 -0.12(-19.84%)
May 08, 2023 0.5988 50 +0.02(+3.21%)
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.