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 )

9.040 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 (%)
Apr 30, 2019 9.620 9.620 9.392 9.501 69,107 -0.24(-2.43%)
Apr 29, 2019 9.718 9.916 9.679 9.738 47,990 -0.07(-0.70%)
Apr 26, 2019 9.778 9.816 9.699 9.807 28,552 +0.11(+1.12%)
Apr 25, 2019 9.926 9.926 9.699 9.699 69,271 -0.30(-2.96%)
Apr 24, 2019 10.12 10.12 9.985 9.995 22,648 -0.13(-1.27%)
Apr 23, 2019 10.15 10.20 10.05 10.12 33,714 -0.33(-3.12%)
Apr 22, 2019 10.42 10.45 10.31 10.45 63,429 -0.15(-1.40%)
Apr 18, 2019 10.50 10.60 10.44 10.60 32,906 +0.09(+0.85%)
Apr 17, 2019 10.65 10.68 10.39 10.51 169,564 +0.04(+0.38%)
Apr 16, 2019 10.51 10.55 10.46 10.47 32,944 +0.01(+0.09%)
Apr 15, 2019 10.54 10.56 10.44 10.46 42,167 -0.11(-1.03%)
Apr 12, 2019 10.49 10.57 10.38 10.57 48,296 +0.14(+1.33%)
Apr 11, 2019 10.59 10.71 10.43 10.43 75,339 -0.27(-2.49%)
Apr 10, 2019 10.73 10.76 10.67 10.70 39,301 +0.16(+1.50%)
Apr 09, 2019 10.73 10.76 10.48 10.54 76,413 -0.17(-1.57%)
Apr 08, 2019 10.78 10.78 10.60 10.71 83,695 -0.27(-2.43%)
Apr 05, 2019 10.92 10.98 10.90 10.97 28,046 +0.10(+0.91%)
Apr 04, 2019 10.66 10.91 10.66 10.87 105,888 +0.21(+1.94%)
Apr 03, 2019 10.56 10.81 10.55 10.67 127,805 +0.63(+6.30%)
Apr 02, 2019 10.09 10.15 10.03 10.03 42,105 +0.04(+0.40%)
Apr 01, 2019 9.709 9.995 9.709 9.995 158,171 +0.82(+8.93%)
Mar 29, 2019 9.244 9.245 9.086 9.175 45,360 -0.18(-1.90%)
Mar 28, 2019 9.402 9.432 9.313 9.353 25,840 -0.14(-1.46%)
Mar 27, 2019 9.254 9.511 9.254 9.491 65,779 +0.21(+2.23%)
Mar 26, 2019 9.304 9.373 9.244 9.284 34,342 -0.19(-1.98%)
Mar 25, 2019 9.343 9.471 9.323 9.471 32,217 -0.15(-1.54%)
Mar 22, 2019 9.748 9.758 9.541 9.620 42,930 -0.33(-3.28%)
Mar 21, 2019 9.699 9.946 9.699 9.946 59,357 +0.25(+2.55%)
Mar 20, 2019 9.629 9.728 9.570 9.699 23,835 -0.06(-0.61%)
Mar 19, 2019 9.748 9.788 9.699 9.758 31,449 -0.05(-0.50%)
Mar 18, 2019 9.788 9.807 9.689 9.807 33,865 +0.37(+3.87%)
Mar 15, 2019 9.580 9.610 9.353 9.442 146,004 -0.21(-2.15%)
Mar 14, 2019 9.669 9.748 9.620 9.649 56,010 -0.07(-0.71%)
Mar 13, 2019 9.669 9.778 9.602 9.718 35,706 +0.03(+0.31%)
Mar 12, 2019 9.748 9.748 9.659 9.689 22,304 -0.08(-0.81%)
Mar 11, 2019 9.610 9.768 9.600 9.768 63,354 +0.14(+1.44%)
Mar 08, 2019 9.620 9.629 9.481 9.629 73,204 -0.80(-7.67%)
Mar 07, 2019 10.68 10.68 10.43 10.43 67,471 -0.23(-2.13%)
Mar 06, 2019 10.73 10.78 10.61 10.66 56,222 +0.16(+1.50%)
Mar 05, 2019 10.41 10.50 10.29 10.50 52,925 +0.04(+0.38%)
Mar 04, 2019 10.60 10.62 10.39 10.46 85,639 +0.10(+0.95%)
Mar 01, 2019 10.32 10.38 10.31 10.36 24,401 +0.26(+2.54%)
Feb 28, 2019 10.21 10.26 10.03 10.10 52,063 -0.35(-3.31%)
Feb 27, 2019 10.36 10.47 10.36 10.45 54,914 +0.14(+1.34%)
Feb 26, 2019 10.13 10.33 10.12 10.31 81,654 +0.24(+2.35%)
Feb 25, 2019 9.896 10.09 9.886 10.07 59,786 +0.33(+3.34%)
Feb 22, 2019 9.610 9.763 9.580 9.748 87,683 +0.37(+3.89%)
Feb 21, 2019 9.560 9.560 9.383 9.383 37,788 -0.15(-1.55%)
Feb 20, 2019 9.452 9.560 9.422 9.531 60,262 +0.23(+2.44%)
Feb 19, 2019 9.136 9.313 9.096 9.304 32,454 +0.18(+1.95%)
Feb 15, 2019 8.978 9.126 8.978 9.126 16,605 -0.01(-0.11%)
Feb 14, 2019 9.215 9.215 9.116 9.136 20,999 -0.11(-1.18%)
Feb 13, 2019 9.294 9.382 9.175 9.244 84,150 -0.02(-0.21%)
Feb 12, 2019 9.067 9.264 8.997 9.264 36,246 +0.25(+2.74%)
Feb 11, 2019 9.027 9.057 8.958 9.017 25,351 +0.03(+0.33%)
Feb 08, 2019 9.027 9.027 8.928 8.988 11,846 -0.04(-0.44%)
Feb 07, 2019 9.175 9.175 9.027 9.027 34,510 -0.18(-1.93%)
Feb 06, 2019 9.383 9.383 9.205 9.205 11,525 -0.13(-1.38%)
Feb 05, 2019 9.392 9.422 9.225 9.333 64,764 +0.01(+0.11%)
Feb 04, 2019 9.234 9.323 9.234 9.323 10,656 +0.03(+0.32%)
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.