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, 2014 8.970 9.000 8.930 9.000 77,219 -0.13(-1.42%)
Apr 29, 2014 9.370 9.370 9.130 9.130 136,348 -0.38(-4.00%)
Apr 28, 2014 9.540 9.540 9.450 9.510 74,972 +0.16(+1.71%)
Apr 25, 2014 9.330 9.370 9.260 9.350 57,074 -0.09(-0.95%)
Apr 24, 2014 9.500 9.510 9.401 9.440 47,384 +0.02(+0.21%)
Apr 23, 2014 9.460 9.460 9.390 9.420 31,845 -0.09(-0.95%)
Apr 22, 2014 9.500 9.530 9.430 9.510 61,940 -0.09(-0.94%)
Apr 21, 2014 9.700 9.700 9.550 9.600 43,135 -0.08(-0.83%)
Apr 17, 2014 9.610 9.680 9.680 9.680 74,100 -0.07(-0.72%)
Apr 16, 2014 9.640 9.780 9.560 9.750 73,912 +0.09(+0.93%)
Apr 15, 2014 9.700 9.790 9.580 9.660 128,517 -0.30(-3.01%)
Apr 14, 2014 9.930 10.03 9.880 9.960 174,937 -0.19(-1.87%)
Apr 11, 2014 10.14 10.19 10.07 10.15 188,324 -0.07(-0.68%)
Apr 10, 2014 10.19 10.31 10.11 10.22 626,928 +0.89(+9.54%)
Apr 09, 2014 9.240 9.370 9.228 9.330 199,150 +0.18(+1.97%)
Apr 08, 2014 9.080 9.160 9.080 9.150 199,321 +0.16(+1.78%)
Apr 07, 2014 9.030 9.050 8.980 8.990 41,143 -0.02(-0.22%)
Apr 04, 2014 9.100 9.170 8.990 9.010 87,624 +0.07(+0.78%)
Apr 03, 2014 8.900 8.950 8.860 8.940 75,108 +0.19(+2.17%)
Apr 02, 2014 8.720 8.780 8.710 8.750 43,388 +0.08(+0.92%)
Apr 01, 2014 8.690 8.710 8.620 8.670 51,433 +0.04(+0.46%)
Mar 31, 2014 8.590 8.690 8.590 8.630 57,394 +0.01(+0.12%)
Mar 28, 2014 8.520 8.720 8.510 8.620 109,103 +0.32(+3.86%)
Mar 27, 2014 8.280 8.340 8.270 8.300 72,958 -0.05(-0.60%)
Mar 26, 2014 8.460 8.460 8.340 8.350 67,892 -0.07(-0.83%)
Mar 25, 2014 8.400 8.460 8.370 8.420 55,283 -0.01(-0.12%)
Mar 24, 2014 8.450 8.460 8.410 8.430 79,867 -0.17(-1.98%)
Mar 21, 2014 8.620 8.700 8.450 8.600 143,442 +0.29(+3.49%)
Mar 20, 2014 8.400 8.440 8.310 8.310 103,428 -0.13(-1.54%)
Mar 19, 2014 8.500 8.550 8.400 8.440 103,437 +0.05(+0.60%)
Mar 18, 2014 8.450 8.490 8.380 8.390 76,363 -0.03(-0.36%)
Mar 17, 2014 8.450 8.476 8.410 8.420 91,357 +0.09(+1.08%)
Mar 14, 2014 8.340 8.390 8.300 8.330 86,297 +0.03(+0.36%)
Mar 13, 2014 8.450 8.490 8.260 8.300 150,314 -0.13(-1.54%)
Mar 12, 2014 8.450 8.460 8.380 8.430 115,381 -0.10(-1.17%)
Mar 11, 2014 8.680 8.705 8.510 8.530 133,094 -0.15(-1.73%)
Mar 10, 2014 8.680 8.720 8.630 8.680 77,515 -0.07(-0.80%)
Mar 07, 2014 8.850 8.850 8.700 8.750 97,462 -0.20(-2.23%)
Mar 06, 2014 8.890 9.040 8.890 8.950 122,818 +0.10(+1.13%)
Mar 05, 2014 8.810 8.900 8.760 8.850 150,772 -0.09(-1.01%)
Mar 04, 2014 8.920 8.960 8.910 8.940 64,449 +0.03(+0.34%)
Mar 03, 2014 8.900 8.910 8.850 8.910 91,169 -0.02(-0.22%)
Feb 28, 2014 8.980 9.030 8.890 8.930 97,453 -0.20(-2.19%)
Feb 27, 2014 9.090 9.140 9.060 9.130 71,672 +0.11(+1.22%)
Feb 26, 2014 9.000 9.050 8.960 9.020 106,173 -0.05(-0.55%)
Feb 25, 2014 9.170 9.190 9.030 9.070 115,183 -0.26(-2.79%)
Feb 24, 2014 9.370 9.400 9.310 9.330 74,149 -0.14(-1.48%)
Feb 21, 2014 9.440 9.480 9.410 9.470 77,549 +0.00(+0.00%)
Feb 20, 2014 9.380 9.480 9.360 9.470 106,179 +0.19(+2.05%)
Feb 19, 2014 9.230 9.310 9.213 9.280 152,629 -0.03(-0.32%)
Feb 18, 2014 9.230 9.350 9.220 9.310 108,264 +0.06(+0.65%)
Feb 14, 2014 9.140 9.250 9.250 9.250 128,800 +0.06(+0.65%)
Feb 13, 2014 9.100 9.230 9.020 9.190 129,898 +0.01(+0.11%)
Feb 12, 2014 9.100 9.260 9.100 9.180 193,973 -0.08(-0.86%)
Feb 11, 2014 8.990 9.300 8.990 9.260 183,794 +0.29(+3.23%)
Feb 10, 2014 8.970 9.050 8.920 8.970 40,805 -0.03(-0.33%)
Feb 07, 2014 8.990 9.040 8.960 9.000 55,696 +0.07(+0.78%)
Feb 06, 2014 8.820 8.970 8.790 8.930 110,832 +0.20(+2.29%)
Feb 05, 2014 8.710 8.800 8.680 8.730 64,009 +0.01(+0.11%)
Feb 04, 2014 8.700 8.750 8.630 8.720 55,829 +0.06(+0.69%)
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.