Aluminum

🏛️ usa →
2,544.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,544.75 2,544.75 2,544.75 2,544.75 0.0M
2025-09-25 2,551.00 2,551.00 2,551.00 2,551.00 0.0M
2025-09-24 2,533.50 2,533.50 2,533.50 2,533.50 0.0M
2025-09-23 2,536.00 2,536.00 2,524.00 2,522.00 0.0M
2025-09-22 2,543.50 2,544.75 2,543.50 2,530.25 0.0M
2025-09-19 2,559.75 2,559.75 2,559.75 2,559.75 0.0M
2025-09-18 2,579.00 2,579.00 2,579.00 2,579.00 0.0M
2025-09-17 2,583.75 2,583.75 2,583.75 2,583.75 0.0M
2025-09-16 2,614.75 2,614.75 2,614.75 2,614.75 0.0M
2025-09-15 2,601.00 2,601.50 2,594.50 2,591.00 0.0M
2025-09-12 2,583.75 2,583.75 2,583.75 2,583.75 0.0M
2025-09-11 2,556.00 2,556.00 2,556.00 2,587.75 0.0M
2025-09-10 2,508.50 2,510.75 2,506.00 2,518.25 0.0M
2025-09-09 2,516.00 2,516.00 2,516.00 2,516.00 0.0M
2025-09-08 2,505.50 2,506.00 2,490.50 2,511.00 0.0M
2025-09-05 2,495.25 2,495.25 2,495.25 2,495.25 0.0M
2025-09-04 2,485.50 2,485.50 2,485.50 2,488.75 0.0M
2025-09-03 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2025-09-02 2,482.00 2,482.25 2,482.00 2,514.50 0.0M
2025-08-29 2,514.75 2,514.75 2,514.75 2,514.75 0.0M
2025-08-28 2,522.00 2,522.00 2,522.00 2,516.25 0.0M
2025-08-27 2,506.00 2,506.00 2,506.00 2,506.00 0.0M
2025-08-26 2,541.25 2,541.25 2,541.25 2,541.25 0.0M
2025-08-25 2,527.00 2,527.00 2,527.00 2,527.00 0.0M
2025-08-22 2,506.25 2,509.75 2,504.75 2,505.25 0.0M
2025-08-21 2,484.50 2,484.50 2,484.50 2,484.50 0.0M
2025-08-20 2,452.25 2,461.00 2,452.25 2,459.75 0.0M
2025-08-19 2,443.75 2,444.50 2,443.75 2,428.00 0.0M
2025-08-18 2,470.75 2,475.00 2,464.50 2,458.50 0.0M
2025-08-15 2,480.75 2,480.75 2,480.75 2,480.75 0.0M
2025-08-14 2,501.50 2,501.50 2,501.50 2,501.50 0.0M
2025-08-13 2,510.50 2,510.50 2,510.50 2,510.50 0.0M
2025-08-12 2,507.75 2,507.75 2,507.75 2,507.75 0.0M
2025-08-11 2,469.50 2,469.50 2,469.50 2,469.50 0.0M
2025-08-08 2,501.75 2,501.75 2,501.75 2,501.75 0.0M
2025-08-07 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2025-08-06 2,483.25 2,483.25 2,483.25 2,483.25 0.0M
2025-08-05 2,432.75 2,432.75 2,432.75 2,432.75 0.0M
2025-08-04 2,427.00 2,427.00 2,427.00 2,427.00 0.0M
2025-08-01 2,432.00 2,432.00 2,432.00 2,432.00 0.0M
2025-07-31 2,446.75 2,446.75 2,446.75 2,446.75 0.0M
2025-07-30 2,502.50 2,502.50 2,502.50 2,502.50 0.0M
2025-07-29 2,507.00 2,507.00 2,507.00 2,507.00 0.0M
2025-07-28 2,533.50 2,533.50 2,533.50 2,533.50 0.0M
2025-07-25 2,546.50 2,546.50 2,546.50 2,546.50 0.0M
2025-07-24 2,564.25 2,564.25 2,564.25 2,564.25 0.0M
2025-07-23 2,566.75 2,566.75 2,566.75 2,566.75 0.0M
2025-07-22 2,574.50 2,574.50 2,574.50 2,584.25 0.0M
2025-07-21 2,549.00 2,553.00 2,549.00 2,552.00 0.0M
2025-07-18 2,474.75 2,488.75 2,474.75 2,507.25 0.0M
2025-07-17 2,447.25 2,447.25 2,447.25 2,428.75 0.0M
2025-07-16 2,433.25 2,433.25 2,433.25 2,433.25 0.0M
2025-07-15 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2025-07-14 2,457.25 2,481.00 2,457.25 2,470.25 0.0M
2025-07-11 2,491.25 2,491.25 2,491.25 2,491.25 0.0M
2025-07-10 2,504.50 2,504.50 2,504.50 2,504.50 0.0M
2025-07-09 2,486.25 2,486.25 2,486.25 2,486.25 0.0M
2025-07-08 2,469.50 2,469.50 2,469.50 2,469.50 0.0M
2025-07-07 2,467.25 2,467.25 2,467.25 2,467.25 0.0M
2025-07-03 2,524.75 2,524.75 2,524.75 2,524.75 0.0M
2025-07-02 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2025-07-01 2,518.25 2,518.25 2,518.25 2,518.25 0.0M
2025-06-30 2,522.25 2,522.25 2,522.25 2,515.25 0.0M
2025-06-27 2,487.25 2,504.25 2,487.25 2,507.50 0.0M
2025-06-26 2,510.50 2,510.50 2,510.50 2,510.50 0.0M
2025-06-25 2,497.25 2,497.25 2,497.25 2,497.25 0.0M
2025-06-24 2,507.75 2,507.75 2,507.75 2,507.75 0.0M
2025-06-23 2,528.50 2,528.50 2,528.50 2,528.50 0.0M
2025-06-20 2,470.75 2,470.75 2,470.75 2,470.75 0.0M
2025-06-18 2,503.75 2,503.75 2,503.75 2,503.75 0.0M
2025-06-17 2,479.50 2,479.50 2,479.50 2,479.50 0.0M
2025-06-16 2,441.00 2,441.00 2,441.00 2,441.00 0.0M
2025-06-13 2,436.00 2,436.00 2,436.00 2,436.00 0.0M
2025-06-12 2,439.75 2,439.75 2,439.75 2,439.75 0.0M
2025-06-11 2,443.00 2,443.00 2,443.00 2,443.00 0.0M
2025-06-10 2,419.25 2,419.25 2,419.25 2,419.25 0.0M
2025-06-09 2,394.75 2,394.75 2,394.75 2,394.75 0.0M
2025-06-06 2,365.75 2,365.75 2,365.75 2,365.75 0.0M
2025-06-05 2,406.00 2,410.25 2,406.00 2,404.00 0.0M
2025-06-04 2,395.00 2,395.00 2,395.00 2,390.75 0.0M
2025-06-03 2,371.00 2,371.00 2,371.00 2,371.00 0.0M
2025-06-02 2,381.75 2,381.75 2,381.75 2,381.75 0.0M
2025-05-30 2,348.50 2,348.50 2,348.50 2,348.50 0.0M
2025-05-29 2,383.50 2,383.50 2,383.50 2,344.25 0.0M
2025-05-28 2,358.25 2,358.25 2,358.25 2,358.25 0.0M
2025-05-27 2,373.50 2,373.50 2,373.50 2,373.50 0.0M
2025-05-23 2,357.50 2,357.50 2,357.50 2,357.50 0.0M
2025-05-22 2,350.25 2,350.25 2,350.25 2,350.25 0.0M
2025-05-21 2,374.25 2,374.25 2,374.25 2,374.25 0.0M
2025-05-20 2,372.25 2,372.25 2,372.25 2,372.25 0.0M
2025-05-19 2,355.25 2,355.25 2,355.25 2,355.25 0.0M
2025-05-16 2,389.75 2,389.75 2,389.75 2,389.75 0.0M
2025-05-15 2,403.50 2,403.50 2,403.50 2,403.50 0.0M
2025-05-14 2,457.25 2,457.25 2,457.25 2,457.25 0.0M
2025-05-13 2,400.75 2,400.75 2,400.75 2,400.75 0.0M
2025-05-12 2,382.00 2,382.00 2,382.00 2,382.00 0.0M
2025-05-09 2,309.25 2,309.25 2,309.25 2,309.25 0.0M
2025-05-08 2,294.25 2,294.25 2,294.25 2,294.25 0.0M
2025-05-07 2,263.50 2,278.50 2,263.50 2,269.75 0.0M
2025-05-06 2,310.25 2,310.25 2,310.25 2,310.25 0.0M
2025-05-05 2,306.75 2,306.75 2,306.75 2,306.75 0.0M
2025-05-02 2,307.75 2,307.75 2,307.75 2,307.75 0.0M
2025-05-01 2,293.25 2,293.25 2,293.25 2,293.25 0.0M
2025-04-30 2,292.75 2,292.75 2,292.75 2,292.75 0.0M
2025-04-29 2,345.00 2,345.00 2,345.00 2,354.00 0.0M
2025-04-28 2,347.50 2,347.50 2,347.50 2,347.50 0.0M
2025-04-25 2,351.25 2,351.25 2,351.25 2,351.25 0.0M
2025-04-24 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2025-04-23 2,345.75 2,345.75 2,345.75 2,345.75 0.0M
2025-04-22 2,303.25 2,303.25 2,303.25 2,303.25 0.0M
2025-04-21 2,330.50 2,330.50 2,330.50 2,330.50 0.0M
2025-04-17 2,307.50 2,307.50 2,307.50 2,307.50 0.0M
2025-04-16 2,310.50 2,310.50 2,310.50 2,310.50 0.0M
2025-04-15 2,317.50 2,317.50 2,317.50 2,317.50 0.0M
2025-04-14 2,322.50 2,328.75 2,320.00 2,306.75 0.0M
2025-04-11 2,322.50 2,370.00 2,322.50 2,300.00 0.0M
2025-04-10 2,248.75 2,264.50 2,248.75 2,251.00 0.0M
2025-04-09 2,164.25 2,170.00 2,155.00 2,166.25 0.0M
2025-04-08 2,197.00 2,230.50 2,177.25 2,190.75 0.0M
2025-04-07 2,199.25 2,199.25 2,199.25 2,199.25 0.0M
2025-04-04 2,209.50 2,209.50 2,209.50 2,209.50 0.0M
2025-04-03 2,296.25 2,296.25 2,296.25 2,296.25 0.0M
2025-04-02 2,366.50 2,366.50 2,366.50 2,366.50 0.0M
2025-04-01 2,400.50 2,400.50 2,400.50 2,400.50 0.0M
2025-03-31 2,432.25 2,432.25 2,432.25 2,432.25 0.0M
2025-03-28 2,459.50 2,459.50 2,459.50 2,459.50 0.0M
2025-03-27 2,479.00 2,479.00 2,479.00 2,479.00 0.0M
2025-03-26 2,533.50 2,533.50 2,533.50 2,533.50 0.0M
2025-03-25 2,526.75 2,526.75 2,526.75 2,526.75 0.0M
2025-03-24 2,538.50 2,538.50 2,538.50 2,538.50 0.0M
2025-03-21 2,553.50 2,553.50 2,553.50 2,553.50 0.0M
2025-03-20 2,597.50 2,597.50 2,597.50 2,597.50 0.0M
2025-03-19 2,604.00 2,604.00 2,604.00 2,604.00 0.0M
2025-03-18 2,596.75 2,596.75 2,596.75 2,596.75 0.0M
2025-03-17 2,633.25 2,633.25 2,633.25 2,633.25 0.0M
2025-03-14 2,624.50 2,624.50 2,624.50 2,624.50 0.0M
2025-03-13 2,645.25 2,645.25 2,645.25 2,645.25 0.0M
2025-03-12 2,648.75 2,648.75 2,648.75 2,648.75 0.0M
2025-03-11 2,649.00 2,649.00 2,649.00 2,649.00 0.0M
2025-03-10 2,651.00 2,651.00 2,651.00 2,651.00 0.0M
2025-03-07 2,661.50 2,661.50 2,661.50 2,661.50 0.0M
2025-03-06 2,656.75 2,656.75 2,656.75 2,656.75 0.0M
2025-03-05 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2025-03-04 2,575.75 2,575.75 2,575.75 2,575.75 0.0M
2025-03-03 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2025-02-28 2,561.50 2,561.50 2,561.50 2,561.50 0.0M
2025-02-27 2,596.25 2,596.25 2,596.25 2,596.25 0.0M
2025-02-26 2,597.25 2,597.25 2,597.25 2,597.25 0.0M
2025-02-25 2,585.50 2,585.50 2,585.50 2,585.50 0.0M
2025-02-24 2,620.25 2,620.25 2,620.25 2,620.25 0.0M
2025-02-21 2,654.50 2,669.25 2,654.50 2,694.00 0.0M
2025-02-20 2,677.75 2,679.50 2,677.75 2,692.25 0.0M
2025-02-19 2,663.75 2,663.75 2,643.50 2,652.50 0.0M
2025-02-18 2,638.25 2,638.25 2,638.25 2,638.25 0.0M
2025-02-14 2,633.00 2,633.00 2,599.50 2,612.25 0.0M
2025-02-13 2,571.75 2,571.75 2,571.75 2,571.75 0.0M
2025-02-12 2,559.25 2,559.25 2,559.25 2,587.50 0.0M
2025-02-11 2,616.50 2,622.00 2,604.00 2,620.75 0.0M
2025-02-10 2,637.00 2,645.25 2,634.75 2,636.25 0.0M
2025-02-07 2,632.75 2,632.75 2,630.00 2,623.75 0.0M
2025-02-06 2,615.00 2,615.00 2,613.00 2,620.75 0.0M
2025-02-05 2,601.50 2,601.50 2,601.50 2,601.50 0.0M
2025-02-04 2,631.00 2,631.00 2,631.00 2,631.00 0.0M
2025-02-03 2,597.25 2,597.25 2,597.25 2,617.00 0.0M
2025-01-31 2,586.00 2,586.00 2,586.00 2,586.00 0.0M
2025-01-30 2,618.75 2,618.75 2,618.75 2,618.75 0.0M
2025-01-29 2,612.25 2,612.25 2,612.25 2,612.25 0.0M
2025-01-28 2,563.00 2,563.00 2,563.00 2,563.00 0.0M
2025-01-27 2,602.75 2,602.75 2,602.75 2,602.75 0.0M
2025-01-24 2,648.50 2,648.50 2,648.50 2,657.75 0.0M
2025-01-23 2,634.50 2,634.50 2,634.50 2,634.50 0.0M
2025-01-22 2,638.50 2,638.50 2,638.50 2,638.50 0.0M
2025-01-21 2,663.50 2,663.50 2,663.50 2,663.50 0.0M
2025-01-17 2,686.75 2,686.75 2,686.75 2,686.75 0.0M
2025-01-16 2,655.50 2,655.50 2,655.50 2,655.50 0.0M
2025-01-15 2,608.25 2,608.25 2,608.25 2,608.25 0.0M
2025-01-14 2,571.75 2,571.75 2,571.75 2,571.75 0.0M
2025-01-13 2,568.50 2,568.50 2,568.50 2,568.50 0.0M
2025-01-10 2,549.25 2,549.25 2,549.25 2,549.25 0.0M
2025-01-09 2,504.25 2,504.25 2,501.25 2,507.50 0.0M
2025-01-08 2,467.00 2,467.00 2,467.00 2,467.00 0.0M
2025-01-07 2,491.75 2,491.75 2,491.75 2,491.75 0.0M
2025-01-06 2,469.25 2,469.25 2,469.25 2,469.25 0.0M
2025-01-03 2,473.75 2,473.75 2,459.00 2,458.00 0.0M
2025-01-02 2,498.25 2,498.25 2,498.25 2,498.25 0.0M