Aluminum Corp of China Ltd (OP: ALMMF )

0.5931 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.850 3.000 3.000 3.000 4,200 +0.15(+5.26%)
Oct 30, 2007 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 29, 2007 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Oct 26, 2007 2.850 2.850 2.850 2.850 500 -0.07(-2.40%)
Oct 25, 2007 2.920 2.920 2.920 2.920 2,000 -0.03(-1.02%)
Oct 24, 2007 3.020 2.950 2.950 2.950 2,000 -0.07(-2.32%)
Oct 23, 2007 3.020 3.020 3.020 3.020 4,000 -0.23(-7.08%)
Oct 19, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 18, 2007 3.250 3.250 3.250 3.250 925 +0.07(+2.20%)
Oct 17, 2007 3.180 3.250 3.180 3.180 1,815 -0.10(-3.05%)
Oct 16, 2007 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Oct 15, 2007 3.280 3.280 3.280 3.280 4,500 +0.10(+3.14%)
Oct 12, 2007 3.180 3.180 3.180 3.180 500 +0.18(+6.00%)
Oct 11, 2007 3.000 3.000 3.000 3.000 0 +0.22(+7.91%)
Oct 10, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Oct 09, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Oct 08, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Oct 05, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Oct 04, 2007 3.100 2.900 2.780 2.780 18,960 -0.32(-10.32%)
Oct 03, 2007 3.100 3.100 3.020 3.100 800 -0.05(-1.59%)
Oct 02, 2007 3.150 3.200 3.150 3.150 840 +0.18(+6.06%)
Oct 01, 2007 2.720 3.000 2.970 2.970 500 +0.25(+9.19%)
Sep 28, 2007 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 27, 2007 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 26, 2007 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 25, 2007 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 24, 2007 2.720 2.720 2.720 2.720 8,000 +0.17(+6.67%)
Sep 21, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 20, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 19, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 18, 2007 2.500 2.550 2.550 2.550 2,000 +0.05(+2.00%)
Sep 17, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 14, 2007 2.500 2.500 2.500 2.500 4,000 -0.25(-9.09%)
Sep 13, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 12, 2007 2.690 2.750 2.750 2.750 100 +0.06(+2.23%)
Sep 11, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Sep 10, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Sep 07, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Sep 06, 2007 2.630 2.690 2.690 2.690 1,000 +0.06(+2.28%)
Sep 05, 2007 2.630 2.650 2.630 2.630 2,100 -0.11(-4.01%)
Sep 04, 2007 2.740 2.740 2.730 2.740 1,335 +0.09(+3.40%)
Aug 31, 2007 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 30, 2007 2.650 2.650 2.650 2.650 3,000 +0.10(+3.92%)
Aug 29, 2007 1.950 2.550 2.550 2.550 100 +0.60(+30.77%)
Aug 28, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 27, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 24, 2007 1.950 1.950 1.950 1.950 4,000 +0.00(+0.00%)
Aug 23, 2007 1.950 1.950 1.950 1.950 2,000 +0.32(+19.63%)
Aug 22, 2007 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 21, 2007 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 20, 2007 1.630 1.630 1.630 1.630 1,000 +0.23(+16.43%)
Aug 17, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 16, 2007 1.400 1.400 1.400 1.400 8,000 -0.15(-9.68%)
Aug 15, 2007 1.550 1.550 1.550 1.550 100 -0.21(-11.93%)
Aug 14, 2007 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Aug 13, 2007 1.760 1.820 1.760 1.760 200 -0.04(-2.22%)
Aug 10, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 09, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 08, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 07, 2007 1.800 1.800 1.800 1.800 500,850 -0.18(-9.09%)
Aug 06, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Aug 03, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Aug 02, 2007 1.980 1.980 1.980 1.980 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.