Other US listings · ALMMF · stock
Aluminum Corp. Of China Ltd. (ALMMF) stock price history
Every Other US listings trading session of Aluminum Corp. Of China Ltd. from May 31, 2006 to Jul 17, 2026: 5,064 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMMF adjusted close, 2006 to 2026
- $2.98
- All time high, 2007
- $2.18
- 52 week high, $0.7000 low
- 5,064
- Daily sessions since 2006
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ALMMF key facts
- Aluminum Corp. Of China Ltd. (ALMMF) closed at $0.9700 on Jul 17, 2026 on Other US listings.
- ALMMF's all time high close is $2.98, set on Oct 18, 2007; its all time low close is $0.1649 on Mar 23, 2020.
- ALMMF's 52 week range is $0.7000 to $2.18.
- ALMMF returned +38.6% over the year to Jul 17, 2026 and +70.8% over five years.
- Over ten years ALMMF returned +211%, +12.0% a year compounded.
- ALMMF's deepest drawdown was -94.5% from Oct 22, 2007 to Mar 23, 2020.
- DataCedar holds 5,064 daily sessions of ALMMF history from May 31, 2006, adjusted for splits and dividends, served by the API under a key.
ALMMF price chart, 2006 to 2026
ALMMF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.2% |
| 3 months | -40.5% |
| 6 months | -44.6% |
| Year to date | -37.0% |
| 1 year | +38.6% |
| 3 years | +124.6% |
| 5 years | +70.8% |
| 10 years | +211.4% |
| Since May 31, 2006 | +34.0% |
| Compound annual growth, 20.1 years | +1.5% |
ALMMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.98 on Oct 18, 2007
- All time low close
- $0.1649 on Mar 23, 2020
- 52 week high
- $2.18 on Jan 29, 2026
- 52 week low
- $0.7000 on Jul 17, 2025
- Deepest drawdown
- -94.5% from Oct 22, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +52.7% on Apr 16, 2009
- Worst single session
- -53.9% on Aug 7, 2008
- Volatility, 1 year annualised
- 92.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2007, +201%
- Worst calendar year
- 2008, -68%
ALMMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 31, 2006; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.58 | $2.18 | $0.9200 | $0.9700 | -37.8% | 1M | 135 |
| 2025 | $0.5444 | $1.75 | $0.4860 | $1.56 | +186.6% | 2.2M | 250 |
| 2024 | $0.4882 | $0.8023 | $0.3662 | $0.5444 | +18.3% | 8.5M | 252 |
| 2023 | $0.3899 | $0.5662 | $0.3899 | $0.4601 | +18.0% | 7M | 250 |
| 2022 | $0.5130 | $0.6870 | $0.2692 | $0.3899 | -24.0% | 1.9M | 251 |
| 2021 | $0.3298 | $0.8611 | $0.2748 | $0.5130 | +55.6% | 1.8M | 252 |
| 2020 | $0.3389 | $0.3664 | $0.1649 | $0.3298 | +9.1% | 386.6K | 253 |
| 2019 | $0.2840 | $0.3939 | $0.2657 | $0.3023 | +6.5% | 84.2K | 252 |
| 2018 | $0.6321 | $0.7237 | $0.2748 | $0.2840 | -55.1% | 946K | 251 |
| 2017 | $0.3664 | $0.8428 | $0.3664 | $0.6321 | +72.5% | 230.1K | 251 |
| 2016 | $0.3206 | $0.4214 | $0.2565 | $0.3664 | +14.3% | 32.2K | 252 |
| 2015 | $0.3939 | $0.4031 | $0.2840 | $0.3206 | -18.6% | 952.8K | 252 |
| 2014 | $0.3389 | $0.4305 | $0.2931 | $0.3939 | +16.2% | 84K | 252 |
| 2013 | $0.4122 | $0.4397 | $0.3389 | $0.3389 | -17.8% | 1M | 252 |
| 2012 | $0.3939 | $0.5038 | $0.3389 | $0.4122 | +4.7% | 17M | 250 |
| 2011 | $0.8244 | $0.9160 | $0.3939 | $0.3939 | -52.2% | 7.2M | 252 |
| 2010 | $0.9985 | $1.21 | $0.7054 | $0.8244 | -17.4% | 16.3M | 252 |
| 2009 | $0.5954 | $1.14 | $0.5038 | $0.9985 | +67.7% | 2M | 252 |
| 2008 | $1.88 | $1.88 | $0.5954 | $0.5954 | -68.3% | 44.7K | 253 |
| 2007 | $0.6229 | $2.98 | $0.6229 | $1.88 | +201.5% | 933.6K | 251 |
| 2006 | $0.7237 | $0.7237 | $0.5863 | $0.6229 | n/a | 12.8K | 149 |
ALMMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.9700 | -2.0% |
| June 2026 | $0.9900 | -30.8% |
| May 2026 | $1.43 | -7.7% |
| April 2026 | $1.55 | +1.3% |
| March 2026 | $1.53 | -9.5% |
| February 2026 | $1.69 | -8.2% |
| January 2026 | $1.84 | +17.9% |
| December 2025 | $1.56 | +17.3% |
| November 2025 | $1.33 | +2.3% |
| October 2025 | $1.30 | +35.4% |
| September 2025 | $0.9600 | +18.5% |
| August 2025 | $0.8100 | +8.0% |
About the ALMMF data
Daily bars. 5,064 sessions from May 31, 2006 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALMMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ALMMF share price history
