ALUMINUM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 2,660.00 | -3.30 | -0.12% | 2,673.50 | 2,686.50 | 2,635.30 | 0 |
Jun 03 2024 | 2,663.30 | 5.30 | 0.20% | 2,659.30 | 2,690.80 | 2,637.50 | 0 |
May 31 2024 | 2,658.00 | -47.30 | -1.75% | 2,699.90 | 2,737.30 | 2,642.80 | 0 |
May 30 2024 | 2,705.30 | -87.50 | -3.13% | 2,787.50 | 2,798.80 | 2,685.10 | 0 |
May 29 2024 | 2,792.80 | 59.80 | 2.19% | 2,734.80 | 2,797.40 | 2,724.30 | 40,000,000 |
May 28 2024 | 2,733.00 | 75.70 | 2.85% | 2,679.80 | 2,741.50 | 2,677.00 | 0 |
May 27 2024 | 2,657.30 | 41.50 | 1.59% | 2,657.30 | 2,657.30 | 2,657.30 | 0 |
May 24 2024 | 2,615.80 | 0.00 | 0.00% | 2,615.80 | 2,615.80 | 2,615.80 | 0 |
May 23 2024 | 2,615.80 | -27.50 | -1.04% | 2,636.80 | 2,645.00 | 2,586.50 | 0 |
May 22 2024 | 2,643.30 | -74.50 | -2.74% | 2,720.50 | 2,747.80 | 2,621.50 | 0 |
May 21 2024 | 2,717.80 | 90.50 | 3.44% | 2,626.80 | 2,762.50 | 2,607.50 | 0 |
May 20 2024 | 2,627.30 | 5.50 | 0.21% | 2,620.80 | 2,648.30 | 2,604.80 | 0 |
May 17 2024 | 2,621.80 | 32.80 | 1.27% | 2,589.30 | 2,622.80 | 2,583.50 | 0 |
May 16 2024 | 2,589.00 | -10.80 | -0.42% | 2,602.05 | 2,627.25 | 2,563.80 | 0 |
May 15 2024 | 2,599.80 | 50.00 | 1.96% | 2,552.80 | 2,619.50 | 2,539.50 | 0 |
May 14 2024 | 2,549.80 | 0.50 | 0.02% | 2,551.40 | 2,559.30 | 2,520.30 | 0 |
May 13 2024 | 2,549.30 | 28.80 | 1.14% | 2,523.50 | 2,557.00 | 2,508.80 | 0 |
May 10 2024 | 2,520.50 | -48.30 | -1.88% | 2,574.10 | 2,589.80 | 2,518.60 | 0 |
May 09 2024 | 2,568.80 | 25.00 | 0.98% | 2,543.40 | 2,571.30 | 2,532.00 | 0 |
May 08 2024 | 2,543.80 | -23.70 | -0.92% | 2,566.10 | 2,566.40 | 2,518.80 | 0 |
May 07 2024 | 2,567.50 | 15.70 | 0.62% | 2,587.60 | 2,593.10 | 2,546.80 | 0 |
May 06 2024 | 2,551.80 | 0.00 | 0.00% | 2,551.80 | 2,551.80 | 2,551.80 | 0 |
May 03 2024 | 2,551.80 | 14.00 | 0.55% | 2,535.00 | 2,571.60 | 2,526.30 | 0 |
May 02 2024 | 2,537.80 | -43.50 | -1.69% | 2,586.00 | 2,590.00 | 2,522.50 | 0 |
May 01 2024 | 2,581.30 | -1.70 | -0.07% | 2,582.30 | 2,593.50 | 2,558.00 | 0 |
Apr 30 2024 | 2,583.00 | -6.30 | -0.24% | 2,584.40 | 2,594.00 | 2,557.00 | 0 |
Apr 29 2024 | 2,589.30 | 27.00 | 1.05% | 2,566.10 | 2,595.30 | 2,542.50 | 0 |
Apr 26 2024 | 2,562.30 | -8.00 | -0.31% | 2,569.10 | 2,600.60 | 2,555.50 | 0 |
Apr 25 2024 | 2,570.30 | -16.20 | -0.63% | 2,590.30 | 2,611.50 | 2,561.00 | 0 |
Apr 24 2024 | 2,586.50 | 10.00 | 0.39% | 2,574.50 | 2,614.00 | 2,562.50 | 0 |
Apr 23 2024 | 2,576.50 | -84.30 | -3.17% | 2,662.50 | 2,669.60 | 2,562.50 | 10,000,000 |
Apr 22 2024 | 2,660.80 | 1.15 | 0.04% | 2,662.90 | 2,687.80 | 2,648.50 | 50,000,000 |
Apr 19 2024 | 2,659.65 | 47.65 | 1.82% | 2,612.10 | 2,684.00 | 2,608.50 | 0 |
Apr 18 2024 | 2,612.00 | 39.50 | 1.54% | 2,572.30 | 2,619.50 | 2,562.00 | 10,000,000 |
Apr 17 2024 | 2,572.50 | 13.70 | 0.54% | 2,562.10 | 2,597.30 | 2,548.80 | 0 |
Apr 16 2024 | 2,558.80 | 11.30 | 0.44% | 2,557.40 | 2,568.80 | 2,518.80 | 30,000,000 |
Apr 15 2024 | 2,547.50 | 68.25 | 2.75% | 2,643.50 | 2,724.00 | 2,535.00 | 50,000,000 |
Apr 12 2024 | 2,479.25 | 23.70 | 0.97% | 2,455.80 | 2,511.90 | 2,454.80 | 0 |
Apr 11 2024 | 2,455.55 | -15.00 | -0.61% | 2,461.40 | 2,482.00 | 2,443.30 | 0 |
Apr 10 2024 | 2,470.55 | 11.30 | 0.46% | 2,460.80 | 2,493.00 | 2,437.00 | 0 |
Apr 09 2024 | 2,459.25 | -0.80 | -0.03% | 2,461.10 | 2,469.80 | 2,437.00 | 0 |
Apr 08 2024 | 2,460.05 | 9.30 | 0.38% | 2,443.10 | 2,468.80 | 2,426.30 | 0 |
Apr 05 2024 | 2,450.75 | 5.20 | 0.21% | 2,435.30 | 2,455.80 | 2,418.10 | 0 |
Apr 04 2024 | 2,445.55 | 7.00 | 0.29% | 2,445.30 | 2,461.40 | 2,410.30 | 0 |
Apr 03 2024 | 2,438.55 | 64.80 | 2.73% | 2,377.10 | 2,440.00 | 2,360.30 | 0 |
Apr 02 2024 | 2,373.75 | 35.25 | 1.51% | 2,347.90 | 2,387.00 | 2,331.80 | 0 |
Apr 01 2024 | 2,338.50 | 0.00 | 0.00% | 2,338.50 | 2,338.50 | 2,338.50 | 0 |
Mar 29 2024 | 2,338.50 | 0.00 | 0.00% | 2,338.50 | 2,338.50 | 2,338.50 | 0 |
Mar 28 2024 | 2,338.50 | 34.50 | 1.50% | 2,301.40 | 2,339.80 | 2,292.00 | 0 |
Mar 27 2024 | 2,304.00 | 3.00 | 0.13% | 2,304.90 | 2,305.00 | 2,276.40 | 0 |
Mar 26 2024 | 2,301.00 | -26.00 | -1.12% | 2,327.40 | 2,330.00 | 2,296.30 | 0 |
Mar 25 2024 | 2,327.00 | 21.00 | 0.91% | 2,302.10 | 2,330.50 | 2,293.50 | 0 |
Mar 22 2024 | 2,306.00 | -1.00 | -0.04% | 2,300.90 | 2,312.30 | 2,281.30 | 0 |
Mar 21 2024 | 2,307.00 | 31.50 | 1.38% | 2,287.40 | 2,313.30 | 2,285.50 | 10,000,000 |
Mar 20 2024 | 2,275.50 | 4.50 | 0.20% | 2,267.60 | 2,286.80 | 2,264.50 | 0 |
Mar 19 2024 | 2,271.00 | -4.50 | -0.20% | 2,277.40 | 2,279.10 | 2,248.00 | 0 |
Mar 18 2024 | 2,275.50 | -0.30 | -0.01% | 2,268.40 | 2,292.80 | 2,261.30 | 0 |
Mar 15 2024 | 2,275.80 | 15.30 | 0.68% | 2,257.40 | 2,281.50 | 2,254.50 | 0 |
Mar 14 2024 | 2,260.50 | 0.00 | 0.00% | 2,260.50 | 2,260.50 | 2,260.50 | 0 |
Mar 13 2024 | 2,260.50 | -2.50 | -0.11% | 2,260.40 | 2,274.30 | 2,254.50 | 0 |
Mar 12 2024 | 2,263.00 | 11.00 | 0.49% | 2,253.40 | 2,269.80 | 2,244.50 | 10,000,000 |
Mar 11 2024 | 2,252.00 | 14.95 | 0.67% | 2,235.90 | 2,260.00 | 2,231.50 | 10,000,000 |
Mar 08 2024 | 2,237.05 | -15.50 | -0.69% | 2,254.60 | 2,267.00 | 2,235.30 | 0 |
Mar 07 2024 | 2,252.55 | 30.00 | 1.35% | 2,226.90 | 2,264.80 | 2,226.90 | 0 |