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
2023-12-29 2,332.50 2,346.50 2,332.50 2,332.25 0.0M
2023-12-28 2,317.00 2,327.00 2,313.00 2,319.00 0.0M
2023-12-27 2,327.50 2,327.50 2,327.50 2,327.50 0.0M
2023-12-26 2,251.50 2,251.50 2,251.50 2,251.50 0.0M
2023-12-22 2,268.00 2,268.00 2,268.00 2,268.00 0.0M
2023-12-21 2,184.25 2,184.25 2,184.25 2,184.25 0.0M
2023-12-20 2,187.75 2,187.75 2,187.75 2,187.75 0.0M
2023-12-19 2,224.25 2,224.25 2,209.75 2,211.25 0.0M
2023-12-18 2,237.75 2,237.75 2,237.75 2,237.75 0.0M
2023-12-15 2,207.50 2,207.50 2,207.50 2,207.50 0.0M
2023-12-14 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2023-12-13 2,094.50 2,094.50 2,094.50 2,113.50 0.0M
2023-12-12 2,093.25 2,093.25 2,093.25 2,093.25 0.0M
2023-12-11 2,093.50 2,093.50 2,082.75 2,093.25 0.0M
2023-12-08 2,133.00 2,133.00 2,133.00 2,109.00 0.0M
2023-12-07 2,092.50 2,092.50 2,092.50 2,092.50 0.0M
2023-12-06 2,109.75 2,109.75 2,109.75 2,109.75 0.0M
2023-12-05 2,126.00 2,126.00 2,126.00 2,126.00 0.0M
2023-12-04 2,148.75 2,148.75 2,148.75 2,148.75 0.0M
2023-12-01 2,174.50 2,174.50 2,174.50 2,174.50 0.0M
2023-11-30 2,160.25 2,160.25 2,160.25 2,160.25 0.0M
2023-11-29 2,171.50 2,171.50 2,171.50 2,171.50 0.0M
2023-11-28 2,188.50 2,188.50 2,188.50 2,188.50 0.0M
2023-11-27 2,209.50 2,209.50 2,175.50 2,184.75 0.0M
2023-11-24 2,191.00 2,191.00 2,191.00 2,200.25 0.0M
2023-11-22 2,188.00 2,188.00 2,188.00 2,188.00 0.0M
2023-11-21 2,219.25 2,219.25 2,219.25 2,219.25 0.0M
2023-11-20 2,205.50 2,205.50 2,205.50 2,208.00 0.0M
2023-11-17 2,177.50 2,177.50 2,177.50 2,177.50 0.0M
2023-11-16 2,179.75 2,179.75 2,179.75 2,179.75 0.0M
2023-11-15 2,199.75 2,199.75 2,199.75 2,199.75 0.0M
2023-11-14 2,202.00 2,209.00 2,191.25 2,204.00 0.0M
2023-11-13 2,216.50 2,216.50 2,216.50 2,216.50 0.0M
2023-11-10 2,206.00 2,206.00 2,206.00 2,206.00 0.0M
2023-11-09 2,232.00 2,232.00 2,232.00 2,232.00 0.0M
2023-11-08 2,251.25 2,251.25 2,251.25 2,251.25 0.0M
2023-11-07 2,250.75 2,250.75 2,250.75 2,251.50 0.0M
2023-11-06 2,271.75 2,282.25 2,271.75 2,275.50 0.0M
2023-11-03 2,246.00 2,246.00 2,246.00 2,246.00 0.0M
2023-11-02 2,221.25 2,221.25 2,221.25 2,221.25 0.0M
2023-11-01 2,235.25 2,235.25 2,235.25 2,235.25 0.0M
2023-10-31 2,257.00 2,257.00 2,256.75 2,251.50 0.0M
2023-10-30 2,246.50 2,266.00 2,245.50 2,263.75 0.0M
2023-10-27 2,222.75 2,222.75 2,222.75 2,222.75 0.0M
2023-10-26 2,193.50 2,193.50 2,193.50 2,193.50 0.0M
2023-10-25 2,213.25 2,213.25 2,213.25 2,213.25 0.0M
2023-10-24 2,184.00 2,184.00 2,184.00 2,184.00 0.0M
2023-10-23 2,174.25 2,174.25 2,174.25 2,174.25 0.0M
2023-10-20 2,177.00 2,177.00 2,177.00 2,177.00 0.0M
2023-10-19 2,184.00 2,184.00 2,184.00 2,184.00 0.0M
2023-10-18 2,175.75 2,175.75 2,175.75 2,175.75 0.0M
2023-10-17 2,166.50 2,166.50 2,166.50 2,166.50 0.0M
2023-10-16 2,169.25 2,169.25 2,169.25 2,169.25 0.0M
2023-10-13 2,181.50 2,181.50 2,181.50 2,181.50 0.0M
2023-10-12 2,185.50 2,185.50 2,185.50 2,185.50 0.0M
2023-10-11 2,196.25 2,196.25 2,196.25 2,196.25 0.0M
2023-10-10 2,202.25 2,202.25 2,202.25 2,198.00 0.0M
2023-10-09 2,224.75 2,224.75 2,224.75 2,224.75 0.0M
2023-10-06 2,227.25 2,227.25 2,227.25 2,227.25 0.0M
2023-10-05 2,224.50 2,224.50 2,224.50 2,224.50 0.0M
2023-10-04 2,242.25 2,242.25 2,242.25 2,242.25 0.0M
2023-10-03 2,274.75 2,274.75 2,273.00 2,287.00 0.0M
2023-10-02 2,310.25 2,310.25 2,310.25 2,310.25 0.0M
2023-09-29 2,339.00 2,340.00 2,334.50 2,329.50 0.0M
2023-09-28 2,262.50 2,262.50 2,262.50 2,271.75 0.0M
2023-09-27 2,215.00 2,222.75 2,215.00 2,232.75 0.0M
2023-09-26 2,228.25 2,228.25 2,228.25 2,228.25 0.0M
2023-09-25 2,209.00 2,209.00 2,209.00 2,209.00 0.0M
2023-09-22 2,215.50 2,215.50 2,215.50 2,215.50 0.0M
2023-09-21 2,188.75 2,188.75 2,188.75 2,188.75 0.0M
2023-09-20 2,236.00 2,236.00 2,236.00 2,236.00 0.0M
2023-09-19 2,188.75 2,188.75 2,188.75 2,188.75 0.0M
2023-09-18 2,202.00 2,202.00 2,202.00 2,202.00 0.0M
2023-09-15 2,166.75 2,166.75 2,160.00 2,167.25 0.0M
2023-09-14 2,208.00 2,208.00 2,205.00 2,202.25 0.0M
2023-09-13 2,198.50 2,203.50 2,188.25 2,201.25 0.0M
2023-09-12 2,182.00 2,189.75 2,172.00 2,192.25 0.0M
2023-09-11 2,179.25 2,179.25 2,179.25 2,179.25 0.0M
2023-09-08 2,154.75 2,154.75 2,154.75 2,154.75 0.0M
2023-09-07 2,173.50 2,173.50 2,168.50 2,171.25 0.0M
2023-09-06 2,193.50 2,199.50 2,173.00 2,175.50 0.0M
2023-09-05 2,173.50 2,179.50 2,172.50 2,180.00 0.0M
2023-09-01 2,189.50 2,216.50 2,189.50 2,216.25 0.0M
2023-08-31 2,175.50 2,175.50 2,175.50 2,175.50 0.0M
2023-08-30 2,143.50 2,171.00 2,143.50 2,165.25 0.0M
2023-08-29 2,125.25 2,125.25 2,125.25 2,125.25 0.0M
2023-08-28 2,139.25 2,139.25 2,139.25 2,139.25 0.0M
2023-08-25 2,108.75 2,108.75 2,108.75 2,108.75 0.0M
2023-08-24 2,111.25 2,111.25 2,111.25 2,111.25 0.0M
2023-08-23 2,131.00 2,131.00 2,131.00 2,131.00 0.0M
2023-08-22 2,114.25 2,114.25 2,114.25 2,114.25 0.0M
2023-08-21 2,082.75 2,082.75 2,082.75 2,082.75 0.0M
2023-08-18 2,081.00 2,081.00 2,081.00 2,081.00 0.0M
2023-08-17 2,090.50 2,090.50 2,090.50 2,090.50 0.0M
2023-08-16 2,073.25 2,073.25 2,073.25 2,073.25 0.0M
2023-08-15 2,075.50 2,075.50 2,075.50 2,075.50 0.0M
2023-08-14 2,081.00 2,081.00 2,081.00 2,081.00 0.0M
2023-08-11 2,115.25 2,115.25 2,115.25 2,115.25 0.0M
2023-08-10 2,134.25 2,165.00 2,134.25 2,154.75 0.0M
2023-08-09 2,122.75 2,122.75 2,122.75 2,122.75 0.0M
2023-08-08 2,133.00 2,133.00 2,133.00 2,133.00 0.0M
2023-08-07 2,166.75 2,166.75 2,166.75 2,166.75 0.0M
2023-08-04 2,172.00 2,172.00 2,172.00 2,172.00 0.0M
2023-08-03 2,168.25 2,168.25 2,168.25 2,168.25 0.0M
2023-08-02 2,150.50 2,150.50 2,150.50 2,150.50 0.0M
2023-08-01 2,198.50 2,198.50 2,198.50 2,198.50 0.0M
2023-07-31 2,230.50 2,230.50 2,230.50 2,230.50 0.0M
2023-07-28 2,177.50 2,184.50 2,177.50 2,178.50 0.0M
2023-07-27 2,151.75 2,151.75 2,151.75 2,151.75 0.0M
2023-07-26 2,155.50 2,155.50 2,155.50 2,155.50 0.0M
2023-07-25 2,184.00 2,184.00 2,184.00 2,184.00 0.0M
2023-07-24 2,153.75 2,153.75 2,153.75 2,153.75 0.0M
2023-07-21 2,148.00 2,148.00 2,148.00 2,148.00 0.0M
2023-07-20 2,143.25 2,143.25 2,143.25 2,143.25 0.0M
2023-07-19 2,137.25 2,137.25 2,137.25 2,137.25 0.0M
2023-07-18 2,164.25 2,164.25 2,164.25 2,164.25 0.0M
2023-07-17 2,207.00 2,207.00 2,207.00 2,207.00 0.0M
2023-07-14 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2023-07-13 2,242.00 2,242.00 2,242.00 2,242.00 0.0M
2023-07-12 2,193.75 2,193.75 2,193.75 2,193.75 0.0M
2023-07-11 2,127.50 2,127.50 2,127.50 2,127.50 0.0M
2023-07-10 2,115.50 2,115.50 2,115.50 2,115.50 0.0M
2023-07-07 2,111.25 2,111.25 2,111.25 2,111.25 0.0M
2023-07-06 2,111.00 2,111.00 2,111.00 2,103.00 0.0M
2023-07-05 2,120.00 2,120.75 2,120.00 2,119.25 0.0M
2023-07-03 2,111.50 2,114.00 2,111.50 2,112.75 0.0M
2023-06-30 2,097.00 2,129.25 2,097.00 2,114.75 0.0M
2023-06-29 2,135.25 2,140.00 2,135.25 2,126.00 0.0M
2023-06-28 2,148.25 2,148.25 2,148.25 2,148.25 0.0M
2023-06-27 2,166.25 2,173.00 2,159.50 2,170.00 0.0M
2023-06-26 2,149.50 2,149.50 2,149.50 2,149.50 0.0M
2023-06-23 2,168.25 2,168.25 2,168.25 2,168.25 0.0M
2023-06-22 2,203.00 2,203.00 2,203.00 2,203.00 0.0M
2023-06-21 2,223.00 2,223.00 2,223.00 2,223.00 0.0M
2023-06-20 2,217.50 2,217.50 2,217.50 2,217.50 0.0M
2023-06-16 2,252.50 2,252.50 2,252.50 2,252.50 0.0M
2023-06-15 2,227.75 2,227.75 2,227.75 2,227.75 0.0M
2023-06-14 2,243.75 2,243.75 2,243.75 2,243.75 0.0M
2023-06-13 2,220.75 2,220.75 2,220.75 2,220.75 0.0M
2023-06-12 2,211.25 2,211.25 2,211.25 2,211.25 0.0M
2023-06-09 2,254.25 2,254.25 2,254.25 2,254.25 0.0M
2023-06-08 2,240.75 2,240.75 2,240.75 2,240.75 0.0M
2023-06-07 2,209.25 2,209.25 2,197.00 2,207.25 0.0M
2023-06-06 2,204.75 2,204.75 2,204.75 2,204.75 0.0M
2023-06-05 2,240.50 2,240.50 2,240.50 2,240.50 0.0M
2023-06-02 2,269.50 2,269.50 2,269.50 2,269.50 0.0M
2023-06-01 2,299.25 2,299.25 2,299.25 2,299.25 0.0M
2023-05-31 2,255.50 2,255.50 2,255.50 2,255.50 0.0M
2023-05-30 2,227.75 2,227.75 2,227.75 2,227.75 0.0M
2023-05-26 2,245.00 2,245.00 2,245.00 2,245.00 0.0M
2023-05-25 2,231.50 2,231.50 2,231.50 2,233.25 0.0M
2023-05-24 2,228.50 2,231.25 2,228.50 2,230.00 0.0M
2023-05-23 2,240.50 2,240.50 2,240.25 2,255.00 0.0M
2023-05-22 2,290.50 2,290.50 2,290.50 2,290.50 0.0M
2023-05-19 2,287.00 2,287.00 2,287.00 2,300.00 0.0M
2023-05-18 2,286.75 2,286.75 2,286.75 2,286.75 0.0M
2023-05-17 2,295.75 2,295.75 2,295.75 2,295.75 0.0M
2023-05-16 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2023-05-15 2,254.50 2,254.50 2,250.50 2,250.25 0.0M
2023-05-12 2,238.25 2,238.25 2,238.25 2,238.25 0.0M
2023-05-11 2,216.50 2,216.50 2,216.50 2,216.50 0.0M
2023-05-10 2,284.75 2,284.75 2,284.75 2,284.75 0.0M
2023-05-09 2,333.75 2,333.75 2,333.75 2,333.75 0.0M
2023-05-08 2,314.25 2,314.25 2,314.25 2,314.25 0.0M
2023-05-05 2,329.50 2,329.50 2,329.50 2,329.50 0.0M
2023-05-04 2,300.50 2,300.50 2,300.50 2,300.50 0.0M
2023-05-03 2,355.00 2,355.00 2,355.00 2,330.75 0.0M
2023-05-02 2,382.75 2,382.75 2,382.75 2,382.75 0.0M
2023-05-01 2,390.75 2,390.75 2,390.75 2,390.75 0.0M
2023-04-28 2,314.75 2,380.25 2,314.75 2,359.75 0.0M
2023-04-27 2,311.50 2,311.50 2,311.50 2,311.50 0.0M
2023-04-26 2,318.50 2,318.50 2,318.50 2,318.50 0.0M
2023-04-25 2,329.25 2,329.25 2,329.25 2,329.25 0.0M
2023-04-24 2,375.25 2,375.25 2,375.25 2,375.25 0.0M
2023-04-21 2,386.75 2,386.75 2,386.75 2,386.75 0.0M
2023-04-20 2,422.25 2,422.25 2,422.25 2,422.25 0.0M
2023-04-19 2,442.50 2,442.50 2,442.50 2,442.50 0.0M
2023-04-18 2,428.75 2,428.75 2,428.75 2,428.75 0.0M
2023-04-17 2,375.00 2,375.00 2,375.00 2,377.75 0.0M
2023-04-14 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2023-04-13 2,365.75 2,365.75 2,365.75 2,365.75 0.0M
2023-04-12 2,316.00 2,316.00 2,316.00 2,316.00 0.0M
2023-04-11 2,295.25 2,295.25 2,295.25 2,295.25 0.0M
2023-04-10 2,324.75 2,324.75 2,324.75 2,324.75 0.0M
2023-04-06 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2023-04-05 2,315.50 2,315.50 2,315.50 2,315.50 0.0M
2023-04-04 2,348.25 2,348.25 2,348.25 2,348.25 0.0M
2023-04-03 2,378.75 2,378.75 2,378.75 2,378.75 0.0M
2023-03-31 2,383.75 2,383.75 2,383.75 2,383.75 0.0M
2023-03-30 2,363.50 2,363.50 2,363.50 2,363.50 0.0M
2023-03-29 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-03-28 2,370.25 2,370.25 2,370.25 2,370.25 0.0M
2023-03-27 2,341.75 2,341.75 2,341.75 2,341.75 0.0M
2023-03-24 2,308.00 2,308.00 2,308.00 2,308.00 0.0M
2023-03-23 2,298.50 2,298.50 2,298.50 2,298.50 0.0M
2023-03-22 2,266.25 2,266.25 2,266.25 2,266.25 0.0M
2023-03-21 2,243.75 2,243.75 2,243.75 2,243.75 0.0M
2023-03-20 2,261.00 2,261.00 2,261.00 2,240.50 0.0M
2023-03-17 2,229.25 2,229.25 2,229.25 2,229.25 0.0M
2023-03-16 2,233.25 2,233.25 2,233.25 2,233.25 0.0M
2023-03-15 2,234.00 2,234.00 2,233.50 2,242.50 0.0M
2023-03-14 2,316.75 2,316.75 2,316.75 2,316.75 0.0M
2023-03-13 2,299.50 2,299.50 2,299.50 2,299.50 0.0M
2023-03-10 2,291.75 2,291.75 2,291.75 2,291.75 0.0M
2023-03-09 2,306.00 2,306.00 2,306.00 2,306.00 0.0M
2023-03-08 2,327.50 2,327.50 2,327.50 2,327.50 0.0M
2023-03-07 2,328.75 2,328.75 2,328.75 2,328.75 0.0M
2023-03-06 2,368.75 2,368.75 2,368.75 2,368.75 0.0M
2023-03-03 2,369.75 2,369.75 2,369.75 2,369.75 0.0M
2023-03-02 2,367.25 2,367.25 2,367.25 2,367.25 0.0M
2023-03-01 2,379.25 2,379.25 2,379.25 2,379.25 0.0M
2023-02-28 2,323.50 2,323.50 2,323.50 2,323.50 0.0M
2023-02-27 2,327.00 2,327.00 2,327.00 2,327.00 0.0M
2023-02-24 2,294.50 2,294.50 2,294.50 2,294.50 0.0M
2023-02-23 2,339.75 2,339.75 2,339.75 2,339.75 0.0M
2023-02-22 2,361.50 2,361.50 2,361.50 2,361.50 0.0M
2023-02-21 2,411.50 2,411.50 2,411.50 2,411.50 0.0M
2023-02-17 2,343.75 2,343.75 2,343.75 2,343.75 0.0M
2023-02-16 2,362.50 2,362.50 2,362.50 2,362.50 0.0M
2023-02-15 2,354.75 2,354.75 2,354.75 2,354.75 0.0M
2023-02-14 2,381.00 2,381.00 2,381.00 2,381.00 0.0M
2023-02-13 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2023-02-10 2,429.00 2,429.00 2,429.00 2,429.00 0.0M
2023-02-09 2,487.50 2,487.50 2,487.50 2,487.50 0.0M
2023-02-08 2,468.25 2,468.25 2,468.25 2,468.25 0.0M
2023-02-07 2,518.50 2,518.50 2,518.50 2,518.50 0.0M
2023-02-06 2,515.75 2,515.75 2,515.75 2,515.75 0.0M
2023-02-03 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-02-02 2,605.50 2,605.50 2,605.50 2,605.50 0.0M
2023-02-01 2,608.50 2,608.50 2,608.50 2,608.50 0.0M
2023-01-31 2,639.00 2,639.00 2,639.00 2,639.00 0.0M
2023-01-30 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-01-27 2,638.75 2,638.75 2,638.75 2,638.75 0.0M
2023-01-26 2,656.50 2,656.50 2,656.50 2,656.50 0.0M
2023-01-25 2,670.75 2,670.75 2,670.75 2,670.75 0.0M
2023-01-24 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2023-01-23 2,650.50 2,650.50 2,650.50 2,650.50 0.0M
2023-01-20 2,608.75 2,608.75 2,608.75 2,608.75 0.0M
2023-01-19 2,589.75 2,589.75 2,589.75 2,589.75 0.0M
2023-01-18 2,643.75 2,643.75 2,643.75 2,643.75 0.0M
2023-01-17 2,628.25 2,628.25 2,628.25 2,628.25 0.0M
2023-01-13 2,602.00 2,602.00 2,602.00 2,602.00 0.0M
2023-01-12 2,551.00 2,551.00 2,551.00 2,551.00 0.0M
2023-01-11 2,506.25 2,506.25 2,506.25 2,506.25 0.0M
2023-01-10 2,465.00 2,465.00 2,465.00 2,465.00 0.0M
2023-01-09 2,443.25 2,443.25 2,443.25 2,443.25 0.0M
2023-01-06 2,285.25 2,285.25 2,285.25 2,285.25 0.0M
2023-01-05 2,262.75 2,262.75 2,262.75 2,262.75 0.0M
2023-01-04 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2023-01-03 2,325.25 2,325.25 2,325.25 2,325.25 0.0M