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 (%)
Apr 30, 2013 9.410 9.650 9.410 9.650 108,978 +0.19(+2.01%)
Apr 29, 2013 9.300 9.460 9.295 9.460 57,694 +0.23(+2.49%)
Apr 26, 2013 9.250 9.640 9.220 9.230 48,526 -0.41(-4.25%)
Apr 25, 2013 9.510 9.670 9.480 9.640 71,346 +0.26(+2.77%)
Apr 24, 2013 9.230 9.390 9.220 9.380 83,045 +0.17(+1.85%)
Apr 23, 2013 9.210 9.260 9.130 9.210 96,553 -0.07(-0.75%)
Apr 22, 2013 9.270 9.310 9.200 9.280 39,591 +0.11(+1.20%)
Apr 19, 2013 9.170 9.210 9.100 9.170 69,325 +0.15(+1.66%)
Apr 18, 2013 9.050 9.080 8.970 9.020 67,683 +0.02(+0.22%)
Apr 17, 2013 9.130 9.210 8.950 9.000 176,317 -0.34(-3.64%)
Apr 16, 2013 9.370 9.460 9.270 9.340 110,645 +0.31(+3.43%)
Apr 15, 2013 9.340 9.380 9.030 9.030 168,060 -0.44(-4.65%)
Apr 12, 2013 9.690 9.690 9.430 9.470 147,487 -0.35(-3.56%)
Apr 11, 2013 9.860 9.920 9.800 9.820 121,458 +0.05(+0.51%)
Apr 10, 2013 9.700 9.800 9.650 9.770 114,400 +0.14(+1.45%)
Apr 09, 2013 9.300 9.720 9.300 9.630 156,581 +0.43(+4.67%)
Apr 08, 2013 9.140 9.230 9.080 9.200 60,798 +0.06(+0.66%)
Apr 05, 2013 9.010 9.200 8.980 9.140 147,423 -0.24(-2.56%)
Apr 04, 2013 9.480 9.570 9.370 9.380 85,989 -0.04(-0.42%)
Apr 03, 2013 9.510 9.540 9.400 9.420 164,771 -0.17(-1.77%)
Apr 02, 2013 9.580 9.650 9.530 9.590 94,038 +0.07(+0.74%)
Apr 01, 2013 9.700 9.700 9.510 9.520 89,988 -0.21(-2.16%)
Mar 28, 2013 9.650 9.790 9.520 9.730 242,267 -0.09(-0.92%)
Mar 27, 2013 10.00 10.03 9.750 9.820 219,791 -0.27(-2.68%)
Mar 26, 2013 10.05 10.11 10.04 10.09 41,829 +0.04(+0.40%)
Mar 25, 2013 10.23 10.23 10.01 10.05 67,301 -0.20(-1.95%)
Mar 22, 2013 10.22 10.27 10.21 10.25 66,675 +0.09(+0.89%)
Mar 21, 2013 10.15 10.21 10.11 10.16 181,606 -0.03(-0.29%)
Mar 20, 2013 10.17 10.19 10.06 10.19 111,568 +0.26(+2.62%)
Mar 19, 2013 10.06 10.09 9.860 9.930 154,828 -0.12(-1.19%)
Mar 18, 2013 10.00 10.14 10.00 10.05 87,511 +0.01(+0.10%)
Mar 15, 2013 10.06 10.17 10.04 10.04 188,455 -0.24(-2.33%)
Mar 14, 2013 10.18 10.30 10.18 10.28 80,010 +0.13(+1.28%)
Mar 13, 2013 10.21 10.25 10.14 10.15 75,138 -0.15(-1.46%)
Mar 12, 2013 10.42 10.45 10.29 10.30 99,397 -0.20(-1.90%)
Mar 11, 2013 10.55 10.55 10.44 10.50 113,033 -0.17(-1.59%)
Mar 08, 2013 10.59 10.68 10.56 10.67 75,287 +0.07(+0.66%)
Mar 07, 2013 10.54 10.60 10.51 10.60 67,785 +0.07(+0.66%)
Mar 06, 2013 10.50 10.55 10.42 10.53 81,926 +0.10(+0.96%)
Mar 05, 2013 10.29 10.47 10.28 10.43 137,356 +0.09(+0.87%)
Mar 04, 2013 10.32 10.40 10.27 10.34 190,361 +0.00(+0.00%)
Mar 01, 2013 10.26 10.36 10.18 10.34 156,052 -0.45(-4.17%)
Feb 28, 2013 10.76 10.87 10.72 10.79 77,878 +0.04(+0.37%)
Feb 27, 2013 10.63 10.82 10.61 10.75 181,947 +0.08(+0.75%)
Feb 26, 2013 10.78 10.78 10.57 10.67 97,172 -0.06(-0.56%)
Feb 25, 2013 11.04 11.13 10.72 10.73 78,451 -0.43(-3.85%)
Feb 22, 2013 11.25 11.28 11.11 11.16 194,585 +0.23(+2.10%)
Feb 21, 2013 11.02 11.04 10.87 10.93 184,684 -0.15(-1.35%)
Feb 20, 2013 11.40 11.46 11.08 11.08 186,071 -0.34(-2.98%)
Feb 19, 2013 11.47 11.50 11.41 11.42 134,093 -0.06(-0.52%)
Feb 15, 2013 11.49 11.50 11.41 11.48 132,180 +0.02(+0.17%)
Feb 14, 2013 11.44 11.48 11.39 11.46 76,320 -0.01(-0.09%)
Feb 13, 2013 11.40 11.50 11.40 11.47 61,323 +0.08(+0.70%)
Feb 12, 2013 11.30 11.44 11.28 11.39 90,704 +0.10(+0.89%)
Feb 11, 2013 11.36 11.43 11.29 11.29 247,385 -0.12(-1.05%)
Feb 08, 2013 11.35 11.45 11.31 11.41 137,025 +0.09(+0.80%)
Feb 07, 2013 11.41 11.44 11.31 11.32 324,875 -0.30(-2.58%)
Feb 06, 2013 11.59 11.67 11.57 11.62 201,370 +0.07(+0.61%)
Feb 04, 2013 11.80 11.84 11.53 11.55 240,685 -0.57(-4.70%)
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.