Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.08 10.08 10.08 0 +0.26(+2.61%)
Dec 29, 2016 9.896 9.896 9.807 9.827 25,291 -0.02(-0.20%)
Dec 28, 2016 9.876 9.946 9.847 9.847 29,247 -0.17(-1.68%)
Dec 27, 2016 9.857 10.01 9.847 10.01 18,712 +0.19(+1.91%)
Dec 23, 2016 9.827 9.827 9.827 0 -0.08(-0.80%)
Dec 22, 2016 9.926 9.926 9.827 9.906 25,098 -0.23(-2.24%)
Dec 21, 2016 10.12 10.13 10.04 10.13 22,161 -0.09(-0.87%)
Dec 20, 2016 10.15 10.22 10.15 10.22 51,279 +0.10(+0.98%)
Dec 19, 2016 10.11 10.17 10.07 10.12 49,725 -0.13(-1.25%)
Dec 16, 2016 10.28 10.32 10.17 10.25 72,650 -0.14(-1.33%)
Dec 15, 2016 10.39 10.42 10.36 10.39 13,411 -0.34(-3.13%)
Dec 14, 2016 10.86 10.95 10.71 10.73 48,391 -0.41(-3.72%)
Dec 13, 2016 11.07 11.21 11.06 11.14 40,770 +0.22(+1.99%)
Dec 12, 2016 10.93 10.98 10.90 10.92 42,209 -0.25(-2.21%)
Dec 09, 2016 11.13 11.18 11.08 11.17 36,786 -0.26(-2.25%)
Dec 08, 2016 11.35 11.43 11.35 11.43 20,858 -0.04(-0.34%)
Dec 07, 2016 11.34 11.48 11.25 11.47 76,775 -0.09(-0.77%)
Dec 06, 2016 11.60 11.60 11.49 11.56 32,781 +0.14(+1.21%)
Dec 05, 2016 11.30 11.45 11.30 11.42 55,019 +0.11(+0.96%)
Dec 02, 2016 11.26 11.34 11.26 11.31 31,042 -0.05(-0.43%)
Dec 01, 2016 11.33 11.36 11.28 11.36 42,653 +0.25(+2.22%)
Nov 30, 2016 11.06 11.14 11.06 11.11 32,289 -0.39(-3.35%)
Nov 29, 2016 11.49 11.56 11.40 11.50 46,209 -0.08(-0.68%)
Nov 28, 2016 11.63 11.63 11.54 11.58 59,966 +0.14(+1.21%)
Nov 25, 2016 11.44 11.46 11.36 11.44 119,173 +0.70(+6.53%)
Nov 23, 2016 10.74 10.74 10.74 0 -0.23(-2.07%)
Nov 22, 2016 10.87 10.97 10.86 10.96 85,216 +0.26(+2.40%)
Nov 21, 2016 10.70 10.74 10.63 10.71 29,735 +0.25(+2.36%)
Nov 18, 2016 10.47 10.53 10.41 10.46 42,296 -0.39(-3.55%)
Nov 17, 2016 10.76 10.85 10.75 10.84 62,642 +0.47(+4.57%)
Nov 16, 2016 10.28 10.40 10.28 10.37 25,384 -0.23(-2.14%)
Nov 15, 2016 10.42 10.61 10.39 10.60 129,508 -0.11(-1.01%)
Nov 14, 2016 10.65 10.75 10.63 10.71 164,451 -0.06(-0.55%)
Nov 11, 2016 10.62 10.79 10.62 10.77 145,084 +0.11(+1.02%)
Nov 10, 2016 10.65 10.72 10.57 10.66 99,371 +0.69(+6.94%)
Nov 09, 2016 9.748 9.985 9.748 9.965 102,028 +0.09(+0.90%)
Nov 08, 2016 9.699 9.916 9.699 9.876 73,006 +0.26(+2.67%)
Nov 07, 2016 9.570 9.649 9.541 9.620 32,118 +0.39(+4.17%)
Nov 04, 2016 9.225 9.254 9.205 9.234 10,612 -0.05(-0.53%)
Nov 03, 2016 9.254 9.304 9.229 9.284 13,629 +0.06(+0.64%)
Nov 02, 2016 9.244 9.304 9.155 9.225 21,200 +0.01(+0.11%)
Nov 01, 2016 9.264 9.294 9.116 9.215 29,754 -0.09(-0.96%)
Oct 31, 2016 9.195 9.304 9.195 9.304 54,386 +0.05(+0.53%)
Oct 28, 2016 9.264 9.343 9.225 9.254 29,063 -0.32(-3.30%)
Oct 27, 2016 9.541 9.570 9.531 9.570 24,221 +0.16(+1.68%)
Oct 26, 2016 9.363 9.412 9.313 9.412 32,713 +0.25(+2.69%)
Oct 25, 2016 9.175 9.205 9.136 9.165 23,683 -0.02(-0.22%)
Oct 24, 2016 9.175 9.284 9.096 9.185 71,423 +0.01(+0.11%)
Oct 21, 2016 9.126 9.175 9.126 9.175 7,047 +0.03(+0.32%)
Oct 20, 2016 9.185 9.244 9.047 9.146 9,677 -0.14(-1.49%)
Oct 19, 2016 9.284 9.313 9.264 9.284 9,021 -0.02(-0.21%)
Oct 18, 2016 9.323 9.323 9.244 9.304 20,208 +0.10(+1.07%)
Oct 17, 2016 9.195 9.234 9.175 9.205 12,057 -0.02(-0.21%)
Oct 14, 2016 9.215 9.244 9.195 9.225 6,822 +0.04(+0.43%)
Oct 13, 2016 9.116 9.225 9.096 9.185 20,699 -0.06(-0.64%)
Oct 12, 2016 9.126 9.244 9.126 9.244 23,967 +0.11(+1.19%)
Oct 11, 2016 9.126 9.205 9.086 9.136 95,522 -0.40(-4.24%)
Oct 10, 2016 9.432 9.560 9.432 9.541 49,052 +0.16(+1.68%)
Oct 07, 2016 9.432 9.432 9.343 9.383 31,497 +0.00(+0.00%)
Oct 06, 2016 9.304 9.383 9.274 9.383 14,788 +0.04(+0.42%)
Oct 05, 2016 9.353 9.363 9.284 9.343 34,919 +0.25(+2.71%)
Oct 04, 2016 9.155 9.185 9.067 9.096 15,171 +0.00(+0.00%)
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.