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 (%)
Feb 27, 2004 78.96 79.65 77.68 78.77 140,795 +0.59(+0.76%)
Feb 26, 2004 75.91 78.42 75.43 78.18 200,034 +4.19(+5.66%)
Feb 25, 2004 75.07 75.20 73.15 73.99 145,359 -1.92(-2.53%)
Feb 24, 2004 75.61 76.20 74.44 75.91 115,435 +0.30(+0.39%)
Feb 23, 2004 76.06 78.13 74.44 75.61 135,013 +0.25(+0.33%)
Feb 20, 2004 77.14 77.14 75.02 75.37 141,099 +0.28(+0.37%)
Feb 19, 2004 76.40 77.34 74.94 75.09 263,128 -4.86(-6.08%)
Feb 18, 2004 81.82 82.33 79.26 79.95 191,311 -3.16(-3.81%)
Feb 17, 2004 79.90 83.20 79.90 83.12 364,261 +7.69(+10.19%)
Feb 13, 2004 76.61 76.80 75.12 75.43 70,397 +0.50(+0.67%)
Feb 12, 2004 74.43 76.40 73.99 74.92 108,740 +0.64(+0.86%)
Feb 11, 2004 72.70 75.51 72.54 74.28 148,910 +0.10(+0.13%)
Feb 10, 2004 74.18 75.57 73.44 74.18 138,766 -1.48(-1.95%)
Feb 09, 2004 75.66 76.52 75.03 75.66 206,628 +2.48(+3.39%)
Feb 06, 2004 70.78 73.92 70.78 73.18 340,728 +6.14(+9.16%)
Feb 05, 2004 66.05 68.01 66.05 67.04 120,304 +2.55(+3.96%)
Feb 04, 2004 65.06 65.06 63.79 64.48 113,914 -1.96(-2.95%)
Feb 03, 2004 65.06 67.39 64.57 66.44 251,564 +4.49(+7.24%)
Feb 02, 2004 61.61 62.84 60.73 61.96 188,166 -1.18(-1.87%)
Jan 30, 2004 63.09 63.59 62.06 63.14 228,234 -3.06(-4.62%)
Jan 29, 2004 67.53 67.82 64.83 66.20 263,534 -0.59(-0.89%)
Jan 28, 2004 68.71 69.25 66.62 66.79 105,292 -1.29(-1.90%)
Jan 27, 2004 69.21 69.56 67.63 68.08 108,943 -1.96(-2.80%)
Jan 26, 2004 70.09 70.48 69.25 70.04 153,982 -1.43(-2.00%)
Jan 23, 2004 72.16 73.35 71.18 71.47 113,305 -0.44(-0.62%)
Jan 22, 2004 72.11 73.10 70.99 71.92 89,366 -0.08(-0.11%)
Jan 21, 2004 73.39 74.38 71.57 72.00 153,474 -0.60(-0.83%)
Jan 20, 2004 71.97 73.44 71.48 72.60 256,738 +5.07(+7.50%)
Jan 16, 2004 67.04 68.32 65.26 67.53 399,663 -2.86(-4.06%)
Jan 15, 2004 71.72 72.46 69.76 70.39 175,081 -2.66(-3.64%)
Jan 14, 2004 73.94 73.94 71.72 73.05 148,098 +0.36(+0.50%)
Jan 13, 2004 73.05 73.43 71.52 72.69 254,100 +2.15(+3.05%)
Jan 12, 2004 70.98 71.20 69.01 70.54 521,084 -4.76(-6.32%)
Jan 09, 2004 76.70 76.70 74.28 75.30 281,387 -3.08(-3.92%)
Jan 08, 2004 79.07 79.07 77.54 78.37 236,957 -1.22(-1.54%)
Jan 07, 2004 78.87 79.60 77.57 79.60 520,982 +5.32(+7.17%)
Jan 06, 2004 76.89 76.90 73.05 74.27 772,446 -4.40(-5.59%)
Jan 05, 2004 79.01 80.64 76.43 78.67 341,438 -0.05(-0.06%)
Jan 02, 2004 77.24 79.66 77.24 78.72 311,311 +2.81(+3.70%)
Dec 31, 2003 74.97 77.88 74.93 75.91 172,646 +1.18(+1.58%)
Dec 30, 2003 74.92 75.31 74.06 74.73 300,762 -2.71(-3.50%)
Dec 29, 2003 80.54 78.55 75.53 77.44 537,111 -3.11(-3.86%)
Dec 26, 2003 80.15 81.22 79.37 80.54 210,482 +2.07(+2.64%)
Dec 24, 2003 77.29 78.86 76.90 78.47 177,819 +2.84(+3.75%)
Dec 23, 2003 77.25 78.12 74.59 75.63 408,894 +1.09(+1.47%)
Dec 22, 2003 69.35 75.16 72.46 74.54 320,745 +5.19(+7.48%)
Dec 19, 2003 69.11 70.19 67.53 69.35 282,199 +2.91(+4.38%)
Dec 18, 2003 66.05 67.73 65.85 66.44 287,473 -2.54(-3.69%)
Dec 17, 2003 67.28 69.58 66.63 68.99 373,289 +2.79(+4.21%)
Dec 16, 2003 67.53 68.01 64.60 66.20 704,280 -1.33(-1.97%)
Dec 15, 2003 73.15 72.47 66.35 67.53 1,000,579 -5.62(-7.68%)
Dec 12, 2003 70.73 73.83 68.52 73.15 518,649 +4.14(+6.00%)
Dec 11, 2003 66.05 69.11 66.05 69.01 479,799 +4.78(+7.44%)
Dec 10, 2003 67.92 70.24 61.64 64.23 860,494 -2.32(-3.48%)
Dec 09, 2003 65.84 67.48 65.71 66.54 374,202 +3.66(+5.82%)
Dec 08, 2003 62.11 63.64 62.06 62.89 333,627 +3.17(+5.32%)
Dec 05, 2003 59.45 60.63 58.15 59.71 266,476 +0.32(+0.53%)
Dec 04, 2003 57.65 59.40 57.65 59.40 282,503 +2.20(+3.84%)
Dec 03, 2003 59.53 60.09 58.16 57.20 262,317 -2.35(-3.94%)
Dec 02, 2003 58.85 60.60 57.87 59.54 418,429 +0.94(+1.60%)
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.