Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd ADR (NY: ACH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 01, 2022 0 +0.00(+0.00%)
Aug 31, 2022 8.950 9.175 8.950 9.100 107,851 -0.10(-1.09%)
Aug 30, 2022 9.420 9.635 8.990 9.200 123,206 -0.33(-3.46%)
Aug 29, 2022 9.430 9.720 9.420 9.530 119,833 -0.05(-0.52%)
Aug 26, 2022 9.910 9.960 9.480 9.580 268,434 -0.27(-2.74%)
Aug 25, 2022 9.530 9.870 9.480 9.850 914,979 +0.62(+6.72%)
Aug 24, 2022 9.200 9.380 9.100 9.230 441,618 -0.01(-0.11%)
Aug 23, 2022 8.990 9.365 8.900 9.240 422,473 +0.51(+5.84%)
Aug 22, 2022 8.670 8.890 8.660 8.730 267,774 +0.15(+1.75%)
Aug 19, 2022 8.750 8.830 8.580 8.580 211,052 -0.13(-1.49%)
Aug 18, 2022 8.870 8.870 8.710 8.710 115,733 -0.14(-1.58%)
Aug 17, 2022 8.730 8.940 8.730 8.850 136,077 +0.05(+0.57%)
Aug 16, 2022 8.760 8.860 8.720 8.800 143,454 -0.06(-0.68%)
Aug 15, 2022 8.760 8.910 8.730 8.860 211,921 -0.30(-3.28%)
Aug 12, 2022 8.800 9.160 8.720 9.160 421,653 -0.07(-0.76%)
Aug 11, 2022 9.190 9.390 9.150 9.230 59,295 +0.09(+0.98%)
Aug 10, 2022 9.010 9.190 8.990 9.140 57,831 +0.09(+0.99%)
Aug 09, 2022 8.960 9.060 8.880 9.050 43,242 +0.11(+1.23%)
Aug 08, 2022 9.060 9.090 8.880 8.940 64,777 -0.13(-1.43%)
Aug 05, 2022 8.750 9.070 8.712 9.070 54,457 +0.28(+3.19%)
Aug 04, 2022 8.980 8.980 8.742 8.790 40,810 -0.10(-1.12%)
Aug 03, 2022 8.820 8.904 8.640 8.890 82,057 -0.02(-0.22%)
Aug 02, 2022 8.850 9.000 8.710 8.910 75,264 -0.08(-0.89%)
Aug 01, 2022 9.120 9.129 8.830 8.990 111,777 -0.30(-3.23%)
Jul 29, 2022 9.140 9.320 9.110 9.290 42,120 -0.08(-0.85%)
Jul 28, 2022 9.220 9.394 9.140 9.370 75,166 +0.06(+0.64%)
Jul 27, 2022 9.160 9.360 9.125 9.310 33,443 +0.21(+2.31%)
Jul 26, 2022 9.270 9.270 9.044 9.100 94,390 -0.10(-1.09%)
Jul 25, 2022 9.000 9.260 8.930 9.200 71,729 +0.23(+2.56%)
Jul 22, 2022 8.960 9.035 8.860 8.970 38,818 -0.13(-1.43%)
Jul 21, 2022 9.050 9.100 8.970 9.100 44,457 -0.03(-0.33%)
Jul 20, 2022 9.230 9.360 9.100 9.130 99,241 -0.45(-4.70%)
Jul 19, 2022 9.360 9.660 9.280 9.580 92,231 +0.21(+2.24%)
Jul 18, 2022 9.220 9.430 9.210 9.370 97,835 +0.52(+5.88%)
Jul 15, 2022 8.690 8.850 8.510 8.850 40,294 +0.04(+0.45%)
Jul 14, 2022 8.960 8.960 8.700 8.810 42,642 -0.24(-2.65%)
Jul 13, 2022 8.960 9.150 8.840 9.050 67,477 +0.09(+1.00%)
Jul 12, 2022 8.880 9.075 8.703 8.960 86,354 -0.07(-0.78%)
Jul 11, 2022 9.190 9.190 8.985 9.030 67,980 -0.45(-4.75%)
Jul 08, 2022 9.470 9.600 9.350 9.480 78,996 -0.02(-0.21%)
Jul 07, 2022 9.450 9.670 9.450 9.500 119,355 +0.10(+1.06%)
Jul 06, 2022 9.200 9.400 8.981 9.400 80,051 +0.06(+0.64%)
Jul 05, 2022 9.300 9.410 9.150 9.340 93,077 -0.20(-2.10%)
Jul 01, 2022 9.340 9.600 9.330 9.540 39,372 +0.03(+0.32%)
Jun 30, 2022 9.220 9.510 9.080 9.510 70,997 -0.08(-0.83%)
Jun 29, 2022 9.750 9.750 9.490 9.590 39,910 -0.24(-2.44%)
Jun 28, 2022 9.910 10.09 9.720 9.830 58,638 +0.03(+0.31%)
Jun 27, 2022 9.750 9.840 9.680 9.800 83,522 +0.24(+2.51%)
Jun 24, 2022 9.340 9.660 9.300 9.560 67,906 +0.33(+3.58%)
Jun 23, 2022 9.480 9.540 9.140 9.230 67,018 -0.31(-3.25%)
Jun 22, 2022 9.500 9.690 9.460 9.540 126,419 -0.46(-4.60%)
Jun 21, 2022 9.900 10.01 9.850 10.00 38,058 +0.28(+2.88%)
Jun 17, 2022 10.24 10.24 9.670 9.720 97,349 -0.34(-3.38%)
Jun 16, 2022 10.19 10.25 10.01 10.06 168,719 -0.51(-4.82%)
Jun 15, 2022 10.40 10.60 10.36 10.57 69,064 +0.35(+3.42%)
Jun 14, 2022 10.33 10.40 10.11 10.22 88,627 -0.11(-1.06%)
Jun 13, 2022 10.28 10.42 10.10 10.33 51,187 -0.38(-3.55%)
Jun 10, 2022 10.88 10.88 10.42 10.71 50,084 -0.22(-2.01%)
Jun 09, 2022 11.42 11.42 10.92 10.93 103,032 -0.70(-6.02%)
Jun 08, 2022 11.63 11.63 11.41 11.63 89,836 +0.05(+0.43%)
Jun 07, 2022 11.47 11.64 11.37 11.58 46,905 +0.06(+0.52%)
Jun 06, 2022 11.48 11.53 11.31 11.52 45,682 +0.39(+3.50%)
Jun 03, 2022 11.22 11.35 11.06 11.13 76,198 -0.39(-3.39%)
Jun 02, 2022 11.07 11.57 11.07 11.52 116,352 +0.32(+2.86%)
Jun 01, 2022 11.06 11.30 11.04 11.20 96,227 +0.31(+2.85%)
May 31, 2022 11.21 11.21 10.89 10.89 110,273 +0.02(+0.18%)
May 27, 2022 11.05 11.07 10.74 10.87 101,097 -0.18(-1.63%)
May 26, 2022 10.92 11.19 10.62 11.05 294,394 +0.24(+2.22%)
May 25, 2022 10.81 10.87 10.52 10.81 186,817 +0.20(+1.89%)
May 24, 2022 10.78 10.84 10.54 10.61 99,101 -0.61(-5.44%)
May 23, 2022 11.24 11.31 11.10 11.22 130,794 +0.43(+3.99%)
May 20, 2022 10.96 11.09 10.47 10.79 132,066 +0.37(+3.55%)
May 19, 2022 10.09 10.52 10.09 10.42 82,442 +0.41(+4.10%)
May 18, 2022 10.27 10.40 9.925 10.01 97,102 -0.51(-4.85%)
May 17, 2022 10.39 10.53 10.32 10.52 83,333 +0.49(+4.89%)
May 16, 2022 9.990 10.11 9.930 10.03 66,618 +0.20(+2.03%)
May 13, 2022 9.450 9.870 9.450 9.830 129,513 +0.59(+6.39%)
May 12, 2022 9.190 9.420 9.000 9.240 92,443 -0.30(-3.14%)
May 11, 2022 9.510 9.950 9.470 9.540 86,714 +0.07(+0.74%)
May 10, 2022 9.620 9.750 9.280 9.470 190,196 +0.28(+3.05%)
May 09, 2022 9.770 9.770 9.180 9.190 125,248 -0.72(-7.27%)
May 06, 2022 10.15 10.15 9.760 9.910 131,734 -0.71(-6.69%)
May 05, 2022 11.13 11.13 10.50 10.62 117,924 -0.75(-6.60%)
May 04, 2022 11.20 11.39 10.96 11.37 64,823 +0.04(+0.35%)
May 03, 2022 11.30 11.59 11.21 11.33 94,474 +0.02(+0.18%)
May 02, 2022 11.30 11.37 11.11 11.31 84,463 +0.03(+0.27%)
Apr 29, 2022 11.86 12.01 11.28 11.28 101,309 -0.48(-4.08%)
Apr 28, 2022 11.83 11.83 11.45 11.76 84,334 +0.16(+1.38%)
Apr 27, 2022 11.30 11.79 11.19 11.60 122,845 +0.87(+8.11%)
Apr 26, 2022 11.14 11.18 10.58 10.73 203,173 -0.76(-6.61%)
Apr 25, 2022 11.48 11.72 11.14 11.49 206,511 -1.39(-10.79%)
Apr 22, 2022 13.07 13.30 12.67 12.88 115,408 +0.21(+1.66%)
Apr 21, 2022 13.68 13.75 12.42 12.67 193,108 -1.16(-8.39%)
Apr 20, 2022 14.11 14.27 13.71 13.83 96,588 -1.02(-6.87%)
Apr 19, 2022 14.82 14.88 14.58 14.85 80,364 +0.03(+0.20%)
Apr 18, 2022 15.00 15.03 14.65 14.82 102,177 -0.21(-1.40%)
Apr 14, 2022 14.98 15.16 14.90 15.03 67,720 +0.28(+1.90%)
Apr 13, 2022 14.41 14.80 14.39 14.75 74,219 +1.00(+7.27%)
Apr 12, 2022 13.80 13.91 13.70 13.75 46,440 +0.29(+2.15%)
Apr 11, 2022 13.92 13.98 13.41 13.46 80,903 -1.07(-7.36%)
Apr 08, 2022 14.45 14.72 14.45 14.53 58,734 +0.23(+1.61%)
Apr 07, 2022 14.51 14.55 14.03 14.30 120,875 -0.41(-2.79%)
Apr 06, 2022 14.67 14.82 14.54 14.71 81,117 +0.18(+1.24%)
Apr 05, 2022 15.00 15.15 14.52 14.53 70,846 -0.56(-3.71%)
Apr 04, 2022 15.26 15.26 15.00 15.09 67,155 +0.06(+0.40%)
Apr 01, 2022 14.87 15.12 14.82 15.03 66,903 +0.56(+3.87%)
Mar 31, 2022 14.93 14.98 14.46 14.47 78,858 -0.65(-4.30%)
Mar 30, 2022 15.09 15.32 15.01 15.12 82,839 -0.20(-1.31%)
Mar 29, 2022 15.34 15.39 15.09 15.32 107,081 +0.00(+0.00%)
Mar 28, 2022 15.09 15.33 14.76 15.32 94,486 +0.25(+1.66%)
Mar 25, 2022 15.27 15.29 14.97 15.07 87,878 -0.51(-3.27%)
Mar 24, 2022 15.65 15.73 15.36 15.58 49,716 +0.02(+0.13%)
Mar 23, 2022 14.99 15.66 14.99 15.56 127,657 +0.48(+3.18%)
Mar 22, 2022 15.64 15.93 14.94 15.08 147,824 -0.32(-2.08%)
Mar 21, 2022 15.20 15.40 14.94 15.40 168,208 +0.14(+0.92%)
Mar 18, 2022 14.75 15.29 14.75 15.26 210,436 +0.69(+4.74%)
Mar 17, 2022 14.26 14.66 14.12 14.57 166,024 +0.37(+2.61%)
Mar 16, 2022 13.66 14.20 13.44 14.20 256,976 +1.78(+14.33%)
Mar 15, 2022 12.40 12.47 11.67 12.42 265,482 -0.59(-4.53%)
Mar 14, 2022 14.00 14.00 12.82 13.01 251,239 -1.67(-11.38%)
Mar 11, 2022 15.82 15.82 14.57 14.68 191,310 -1.19(-7.50%)
Mar 10, 2022 15.83 16.02 15.55 15.87 159,758 -0.16(-1.00%)
Mar 09, 2022 15.92 16.15 15.63 16.03 118,256 +0.08(+0.50%)
Mar 08, 2022 17.09 17.10 15.78 15.95 281,182 -2.23(-12.27%)
Mar 07, 2022 18.78 18.95 18.15 18.18 259,036 -0.60(-3.19%)
Mar 04, 2022 18.43 18.79 18.12 18.78 143,157 +0.24(+1.29%)
Mar 03, 2022 18.29 18.57 17.97 18.54 188,609 +0.06(+0.32%)
Mar 02, 2022 18.76 18.92 18.28 18.48 131,566 +0.24(+1.32%)
Mar 01, 2022 17.40 18.58 17.40 18.24 202,534 +0.68(+3.87%)
Feb 28, 2022 17.51 18.05 17.34 17.56 174,137 +0.13(+0.75%)
Feb 25, 2022 17.05 17.50 17.00 17.43 113,358 +0.25(+1.46%)
Feb 24, 2022 17.16 17.31 16.77 17.18 251,632 +0.29(+1.72%)
Feb 23, 2022 17.31 17.41 16.87 16.89 170,775 -0.30(-1.75%)
Feb 22, 2022 17.32 17.75 17.13 17.19 251,515 +0.11(+0.64%)
Feb 18, 2022 17.08 0 +0.08(+0.47%)
Feb 17, 2022 17.00 17.31 16.77 17.00 189,389 +0.20(+1.19%)
Feb 16, 2022 16.16 16.82 16.16 16.80 107,929 +0.72(+4.48%)
Feb 15, 2022 16.41 16.41 15.78 16.08 175,033 -0.50(-3.02%)
Feb 14, 2022 16.60 16.71 16.17 16.58 188,368 +0.03(+0.18%)
Feb 11, 2022 16.40 16.70 16.35 16.55 203,878 +0.38(+2.35%)
Feb 10, 2022 16.31 16.76 16.05 16.17 223,047 -0.22(-1.34%)
Feb 09, 2022 15.81 16.52 15.71 16.39 238,737 +1.12(+7.33%)
Feb 08, 2022 14.48 15.39 14.48 15.27 298,015 +1.19(+8.45%)
Feb 07, 2022 13.77 14.11 13.77 14.08 95,174 +0.53(+3.91%)
Feb 04, 2022 13.30 13.57 13.30 13.55 63,183 +0.27(+2.03%)
Feb 03, 2022 13.17 13.44 13.28 64,046 +0.06(+0.45%)
Feb 02, 2022 13.51 13.51 13.15 13.22 62,422 -0.20(-1.49%)
Feb 01, 2022 12.81 13.44 12.81 13.42 80,647 +0.55(+4.27%)
Jan 31, 2022 12.75 12.87 60,827 +0.27(+2.14%)
Jan 28, 2022 12.90 13.00 12.31 12.60 232,901 -0.65(-4.91%)
Jan 27, 2022 13.88 13.91 13.14 13.25 173,954 -0.48(-3.50%)
Jan 26, 2022 14.26 14.30 13.72 13.73 71,353 -0.17(-1.22%)
Jan 25, 2022 13.76 13.97 13.50 13.90 68,102 -0.12(-0.86%)
Jan 24, 2022 14.04 14.40 13.49 14.02 157,141 -0.38(-2.64%)
Jan 21, 2022 14.78 14.84 14.38 14.40 172,035 -0.25(-1.71%)
Jan 20, 2022 15.07 15.08 14.61 14.65 113,591 -0.05(-0.34%)
Jan 19, 2022 14.40 14.78 14.40 14.70 97,830 +0.47(+3.30%)
Jan 18, 2022 14.16 14.36 14.08 14.23 106,528 -0.11(-0.77%)
Jan 14, 2022 14.34 0 -0.51(-3.43%)
Jan 13, 2022 15.50 15.50 14.85 14.85 220,867 -0.60(-3.88%)
Jan 12, 2022 15.54 15.84 15.29 15.45 121,501 -0.04(-0.26%)
Jan 11, 2022 15.03 15.51 14.97 15.49 316,182 +1.26(+8.85%)
Jan 10, 2022 14.35 14.39 14.02 14.23 144,873 +0.21(+1.50%)
Jan 07, 2022 13.80 14.07 13.72 14.02 125,391 +0.77(+5.81%)
Jan 06, 2022 13.33 13.35 13.11 13.25 69,473 +0.00(+0.00%)
Jan 05, 2022 13.40 13.60 13.22 13.25 177,448 -0.45(-3.28%)
Jan 04, 2022 13.80 13.84 13.55 13.70 85,555 -0.39(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.