ALUMINIUM PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 29-Nov-2024 | -20000000 | -20000000 | 258.4 | 260.1 | 250 | 260 | 256.8 | 20 | 33 |
| 28-Nov-2024 | 249 | 254.1 | 257.3 | 260.85 | 247 | 252.8 | 254.65 | 68 | 34 |
| 27-Nov-2024 | 254 | 256.6 | 250 | 257 | 249 | 255.1 | 251.5 | 16 | 84 |
| 26-Nov-2024 | 254.3 | 254.55 | 250.85 | 256.65 | 248.75 | 254.4 | 247.6 | 203 | 95 |
| 25-Nov-2024 | 250.45 | 251.45 | 249.6 | 251.4 | 247.75 | 250.45 | 245.4 | 926 | 282 |
| 22-Nov-2024 | 247.75 | 248.15 | 245.7 | 248.35 | 244.95 | 248.1 | 244.25 | 1633 | 1202 |
| 21-Nov-2024 | 244.95 | 245.05 | 244.4 | 246.25 | 243.25 | 245.15 | 243.6 | 1362 | 1982 |
| 20-Nov-2024 | 243.7 | 243.85 | 245.7 | 247.5 | 243.7 | 243.75 | 242.65 | 1171 | 2286 |
| 19-Nov-2024 | 242.1 | 242.3 | 246.85 | 246.9 | 241.35 | 242.3 | 242.65 | 1110 | 2520 |
| 18-Nov-2024 | 242 | 242.1 | 245.35 | 245.55 | 238.7 | 242.15 | 235.1 | 2353 | 2502 |
| 15-Nov-2024 | 241.8 | 242.05 | 238.55 | 249.2 | 238.55 | 241.75 | 237.15 | 3741 | 2433 |
| 14-Nov-2024 | 234.45 | 234.6 | 233.35 | 237.45 | 232.6 | 234.5 | 237.15 | 2584 | 2386 |
| 13-Nov-2024 | 235.25 | 235.35 | 237.05 | 237.75 | 234.85 | 235.25 | 238.45 | 1361 | 2850 |
| 12-Nov-2024 | 237.65 | 237.75 | 237.1 | 238.7 | 235.8 | 237.7 | 241.6 | 1898 | 3042 |
| 11-Nov-2024 | 238.8 | 238.85 | 241.15 | 241.95 | 238.7 | 238.9 | 246.9 | 2258 | 3111 |
| 08-Nov-2024 | 245.85 | 245.95 | 246.35 | 247.55 | 245.5 | 246 | 240.25 | 405 | 4323 |
| 07-Nov-2024 | 246.65 | 246.8 | 242.2 | 248.7 | 241.8 | 246.85 | 243.4 | 4613 | 4382 |
| 06-Nov-2024 | 240.4 | 240.5 | 241.75 | 243.2 | 237.85 | 240.4 | 240.9 | 3341 | 3505 |
| 05-Nov-2024 | 243.55 | 243.7 | 241.25 | 243.95 | 241.15 | 243.75 | 241.55 | 1337 | 3728 |
| 04-Nov-2024 | 240.7 | 240.8 | 239.4 | 241.45 | 238.2 | 240.75 | 241.55 | 1813 | 3614 |
| 01-Nov-2024 | -20000000 | -20000000 | 240.65 | 242.7 | 240.65 | 241.1 | 239.25 | 411 | 3584 |
| 31-Oct-2024 | 239.4 | 239.5 | 239.6 | 241.9 | 238.55 | 239.4 | 239.9 | 1296 | 3527 |
| 30-Oct-2024 | 240.15 | 240.3 | 242.3 | 243.45 | 240 | 240.2 | 242.1 | 1706 | 3571 |
| 29-Oct-2024 | 241.9 | 242 | 242 | 244.6 | 241 | 241.95 | 242.65 | 2114 | 3581 |
| 28-Oct-2024 | 242.45 | 242.55 | 242.9 | 244.75 | 241.7 | 242.5 | 243.6 | 2001 | 3507 |
| 25-Oct-2024 | 243.2 | 243.4 | 240 | 244.1 | 238.4 | 243.35 | 241.85 | 3105 | 3455 |
| 24-Oct-2024 | 241.2 | 241.35 | 243.65 | 246.75 | 239.8 | 241.15 | 242.1 | 2722 | 3060 |
| 23-Oct-2024 | 242.85 | 242.95 | 242.95 | 244.65 | 240.7 | 242.95 | 242.1 | 1371 | 2472 |
| 22-Oct-2024 | 241.7 | 241.9 | 239.95 | 242.4 | 239.25 | 241.9 | 241.45 | 923 | 2049 |
| 21-Oct-2024 | 239.9 | 240 | 244 | 244.85 | 239.8 | 240 | 241.45 | 720 | 1937 |
| 18-Oct-2024 | 241.45 | 241.55 | 238.15 | 241.65 | 237.8 | 241.3 | 237.95 | 704 | 1715 |
| 17-Oct-2024 | 237.85 | 238 | 238.5 | 239.45 | 236.7 | 238.2 | 239.4 | 544 | 1481 |
| 16-Oct-2024 | 240.2 | 240.4 | 240.45 | 242.55 | 239.95 | 240.35 | 241.25 | 466 | 1286 |
| 15-Oct-2024 | 239.35 | 239.55 | 240.3 | 240.35 | 236.5 | 239.6 | 241.25 | 529 | 1232 |
| 14-Oct-2024 | 241.55 | 241.75 | 243.6 | 245.05 | 240.5 | 241.7 | 245.2 | 389 | 1207 |
| 11-Oct-2024 | 245.5 | 245.75 | 242.25 | 246.1 | 242.05 | 245.75 | 240.6 | 838 | 1121 |
| 10-Oct-2024 | 238.95 | 239.05 | 236.45 | 239.05 | 235.65 | 239 | 235.05 | 475 | 1228 |
| 09-Oct-2024 | 234.9 | 235.05 | 236.1 | 238 | 234.7 | 234.7 | 237 | 904 | 1100 |
| 08-Oct-2024 | 236.7 | 236.95 | 241.85 | 242.35 | 236.75 | 236.8 | 244.95 | 544 | 575 |
| 07-Oct-2024 | 244.7 | 244.9 | 243.55 | 245.25 | 242.5 | 244.6 | 242.4 | 194 | 558 |
| 04-Oct-2024 | 244.25 | 244.4 | 242.6 | 245.55 | 242.55 | 244.4 | 242.4 | 258 | 482 |
| 03-Oct-2024 | 241 | 241.25 | 245.05 | 246.1 | 240 | 241.45 | 241.3 | 293 | 406 |
| 01-Oct-2024 | 240.05 | 240.25 | 239.75 | 240.45 | 239.45 | 240.25 | 239.1 | 59 | 225 |
| 30-Sep-2024 | 238.45 | 238.8 | 242.85 | 243.25 | 238 | 239.5 | 240.85 | 187 | 204 |
| 27-Sep-2024 | 242.7 | 243 | 241.9 | 243.65 | 241.4 | 242.6 | 240.35 | 52 | 183 |
| 26-Sep-2024 | 240.15 | 240.35 | 234.9 | 240.35 | 234.75 | 240.35 | 235.6 | 111 | 171 |
| 25-Sep-2024 | 235.4 | 235.8 | 238.15 | 238.15 | 233.7 | 235.25 | 236.25 | 55 | 127 |
| 24-Sep-2024 | 236.35 | 236.5 | 232.1 | 237.05 | 232.1 | 236 | 231.5 | 90 | 125 |
| 23-Sep-2024 | 231.45 | 231.95 | 230.15 | 232 | 229.8 | 231.3 | 231.7 | 19 | 110 |
| 20-Sep-2024 | 231.5 | 231.9 | 236.2 | 236.45 | 231.25 | 231.85 | 236.85 | 29 | 103 |
| 19-Sep-2024 | 235.2 | 235.65 | 235.55 | 238 | 235.15 | 235.15 | 235.6 | 61 | 103 |
| 18-Sep-2024 | 235.05 | 235.55 | 232.85 | 236 | 232.3 | 235.85 | 234 | 24 | 72 |
| 16-Sep-2024 | 236.1 | 236.5 | 233 | 236.45 | 233 | 236.2 | 230.85 | 9 | 60 |
| 13-Sep-2024 | 231.55 | 232.3 | 229.15 | 230 | 229.15 | 230 | 227.5 | 3 | 58 |
| 12-Sep-2024 | 226.8 | 227.25 | 227.35 | 227.65 | 227.35 | 227.6 | 223.1 | 11 | 57 |
| 11-Sep-2024 | 223.45 | 224.1 | 222.5 | 223.3 | 222.5 | 223.3 | 220.4 | 31 | 47 |
| 09-Sep-2024 | 220.1 | 220.95 | 219.95 | 220.65 | 219.9 | 220.65 | 219.85 | 17 | 24 |
| 06-Sep-2024 | 219.15 | 220.05 | 219.85 | 219.85 | 219.85 | 219.85 | 226.2 | 1 | 8 |
| 04-Sep-2024 | 222.2 | 222.7 | 223.15 | 223.15 | 221.6 | 221.6 | 228.05 | 5 | 8 |
| 29-Aug-2024 | 228.2 | 229.3 | 228.2 | 228.2 | 227.9 | 227.9 | 231.2 | 2 | 8 |
| 23-Aug-2024 | 233.2 | 234.6 | 231.25 | 231.25 | 231.1 | 231.1 | 230.1 | 2 | 8 |
| 21-Aug-2024 | 228.7 | 232.05 | 230.1 | 230.1 | 230.1 | 230.1 | 223.15 | 2 | 6 |
| 19-Aug-2024 | 225.6 | 228.3 | 222.8 | 223.45 | 222.8 | 223.45 | 0 | 2 | 2 |
Wait ...