Friday, 29 March 2024
Asia Aluminum Holdings Limtied W0203
Date | Open | High | Low | Close | Volume |
09/01/18 | 18.94 | 18.98 | 18.52 | 18.60 | 9,294,569 |
08/01/18 | 18.44 | 19.00 | 18.24 | 18.94 | 3,057,297 |
05/01/18 | 18.50 | 18.88 | 18.20 | 18.44 | 5,442,578 |
04/01/18 | 18.28 | 18.80 | 18.18 | 18.50 | 7,550,260 |
03/01/18 | 18.30 | 18.74 | 18.16 | 18.28 | 1,174,860 |
02/01/18 | 17.32 | 18.30 | 17.32 | 18.30 | 2,068,616 |
01/01/18 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
29/12/17 | 17.42 | 17.50 | 17.28 | 17.32 | 6,696,845 |
28/12/17 | 17.14 | 17.44 | 16.92 | 17.42 | 9,342,528 |
27/12/17 | 17.34 | 17.42 | 16.98 | 17.14 | 56,118 |
26/12/17 | 17.34 | 17.34 | 17.34 | 17.34 | 0 |
25/12/17 | 17.34 | 17.34 | 17.34 | 17.34 | 0 |
22/12/17 | 17.64 | 17.68 | 17.00 | 17.34 | 4,669,962 |
21/12/17 | 16.24 | 17.80 | 16.24 | 17.64 | 1,703,103 |
20/12/17 | 16.44 | 16.44 | 16.10 | 16.24 | 4,725,695 |
19/12/17 | 15.98 | 16.54 | 15.98 | 16.44 | 7,002,883 |
18/12/17 | 16.04 | 16.22 | 15.84 | 15.98 | 830,007 |
15/12/17 | 16.60 | 16.60 | 16.02 | 16.04 | 914,507 |
14/12/17 | 16.48 | 16.68 | 16.46 | 16.60 | 5,182,935 |
13/12/17 | 16.34 | 16.68 | 16.34 | 16.48 | 5,374,638 |
12/12/17 | 16.80 | 16.88 | 16.30 | 16.34 | 8,416,802 |
11/12/17 | 16.48 | 16.80 | 16.30 | 16.80 | 6,988,844 |
08/12/17 | 15.86 | 16.64 | 15.82 | 16.48 | 2,801,365 |
07/12/17 | 15.52 | 16.26 | 15.52 | 15.86 | 938,227 |
06/12/17 | 16.40 | 16.48 | 15.48 | 15.52 | 9,397,792 |
05/12/17 | 16.50 | 16.70 | 16.40 | 16.40 | 8,700,295 |
04/12/17 | 16.28 | 16.70 | 16.20 | 16.50 | 905,128 |
01/12/17 | 16.20 | 16.64 | 16.20 | 16.28 | 2,018,038 |
30/11/17 | 16.96 | 16.96 | 16.20 | 16.20 | 6,197,191 |
29/11/17 | 16.92 | 17.34 | 16.82 | 16.96 | 8,293,534 |
28/11/17 | 16.92 | 17.06 | 16.54 | 16.92 | 7,256,643 |
27/11/17 | 17.20 | 17.32 | 16.86 | 16.92 | 5,912,420 |
24/11/17 | 17.16 | 17.64 | 17.16 | 17.20 | 1,226,986 |
23/11/17 | 18.00 | 18.20 | 17.10 | 17.16 | 9,512,173 |
22/11/17 | 18.20 | 18.62 | 17.90 | 18.00 | 6,649,964 |
21/11/17 | 17.04 | 18.24 | 17.04 | 18.20 | 8,514,498 |
20/11/17 | 17.06 | 17.36 | 16.88 | 17.04 | 6,405,197 |
17/11/17 | 17.60 | 17.88 | 17.04 | 17.06 | 6,056,717 |
16/11/17 | 17.48 | 17.78 | 17.12 | 17.60 | 4,189,732 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |