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 28, 2014 8.869 8.918 8.780 8.820 98,672 -0.20(-2.19%)
Feb 27, 2014 8.978 9.027 8.948 9.017 72,568 +0.11(+1.22%)
Feb 26, 2014 8.889 8.938 8.849 8.909 107,501 -0.05(-0.55%)
Feb 25, 2014 9.057 9.076 8.918 8.958 116,624 -0.26(-2.79%)
Feb 24, 2014 9.254 9.284 9.195 9.215 75,076 -0.14(-1.48%)
Feb 21, 2014 9.323 9.363 9.294 9.353 78,519 +0.00(+0.00%)
Feb 20, 2014 9.264 9.363 9.244 9.353 107,507 +0.19(+2.05%)
Feb 19, 2014 9.116 9.195 9.099 9.165 154,539 -0.03(-0.32%)
Feb 18, 2014 9.116 9.234 9.106 9.195 109,618 +0.06(+0.65%)
Feb 14, 2014 9.027 9.136 9.136 9.136 130,411 +0.06(+0.65%)
Feb 13, 2014 8.988 9.116 8.909 9.076 131,523 +0.01(+0.11%)
Feb 12, 2014 8.988 9.146 8.988 9.067 196,400 -0.08(-0.86%)
Feb 11, 2014 8.879 9.185 8.879 9.146 186,094 +0.29(+3.23%)
Feb 10, 2014 8.859 8.938 8.810 8.859 41,315 -0.03(-0.33%)
Feb 07, 2014 8.879 8.928 8.849 8.889 56,392 +0.07(+0.78%)
Feb 06, 2014 8.711 8.859 8.681 8.820 112,218 +0.20(+2.29%)
Feb 05, 2014 8.602 8.691 8.573 8.622 64,810 +0.01(+0.11%)
Feb 04, 2014 8.592 8.642 8.523 8.612 56,527 +0.06(+0.69%)
Feb 03, 2014 8.780 8.780 8.543 8.553 87,885 -0.20(-2.26%)
Jan 31, 2014 8.780 8.928 8.691 8.750 78,411 -0.04(-0.45%)
Jan 30, 2014 8.879 8.889 8.770 8.790 62,258 +0.04(+0.45%)
Jan 29, 2014 8.859 8.938 8.721 8.750 252,730 -0.27(-2.96%)
Jan 28, 2014 8.958 9.061 8.839 9.017 90,609 +0.09(+1.00%)
Jan 27, 2014 9.027 9.037 8.829 8.928 173,380 -0.15(-1.63%)
Jan 24, 2014 9.215 9.215 8.997 9.076 189,998 -0.17(-1.82%)
Jan 23, 2014 9.284 9.284 9.205 9.244 360,476 -0.10(-1.06%)
Jan 22, 2014 9.205 9.412 9.205 9.343 275,328 +0.19(+2.05%)
Jan 21, 2014 9.136 9.175 9.017 9.155 190,812 +0.04(+0.43%)
Jan 17, 2014 8.988 9.116 9.116 9.116 404,803 +0.11(+1.21%)
Jan 16, 2014 8.879 9.047 8.879 9.007 259,005 +0.18(+2.01%)
Jan 15, 2014 8.671 8.968 8.671 8.829 444,489 -0.03(-0.33%)
Jan 14, 2014 8.780 8.928 8.770 8.859 234,516 +0.08(+0.90%)
Jan 13, 2014 8.790 8.839 8.691 8.780 142,486 +0.24(+2.77%)
Jan 10, 2014 8.425 8.553 8.395 8.543 115,492 +0.26(+3.10%)
Jan 09, 2014 8.365 8.365 8.227 8.286 135,586 -0.05(-0.59%)
Jan 08, 2014 8.286 8.375 8.207 8.336 140,110 +0.09(+1.08%)
Jan 07, 2014 8.197 8.257 8.148 8.247 133,297 +0.07(+0.85%)
Jan 06, 2014 8.267 8.296 8.168 8.178 123,077 -0.16(-1.90%)
Jan 03, 2014 8.385 8.553 8.306 8.336 69,195 -0.03(-0.35%)
Jan 02, 2014 8.494 8.494 8.355 8.365 132,866 -0.23(-2.64%)
Dec 31, 2013 8.622 8.592 8.592 8.592 125,956 -0.06(-0.68%)
Dec 30, 2013 8.632 8.711 8.583 8.652 98,145 +0.04(+0.46%)
Dec 27, 2013 8.523 8.642 8.513 8.612 147,718 +0.18(+2.11%)
Dec 26, 2013 8.494 8.504 8.425 8.434 79,014 -0.07(-0.81%)
Dec 24, 2013 8.444 8.543 8.444 8.504 68,025 +0.04(+0.47%)
Dec 23, 2013 8.533 8.573 8.464 8.464 66,770 +0.03(+0.35%)
Dec 20, 2013 8.533 8.563 8.425 8.434 207,330 +0.00(+0.00%)
Dec 19, 2013 8.425 8.464 8.316 8.434 128,796 -0.14(-1.61%)
Dec 18, 2013 8.484 8.652 8.395 8.573 144,032 +0.25(+2.97%)
Dec 17, 2013 8.434 8.434 8.316 8.326 103,900 -0.17(-1.98%)
Dec 16, 2013 8.543 8.563 8.454 8.494 83,133 +0.01(+0.12%)
Dec 13, 2013 8.553 8.553 8.474 8.484 78,827 -0.03(-0.35%)
Dec 12, 2013 8.642 8.642 8.504 8.513 147,609 +0.04(+0.47%)
Dec 11, 2013 8.760 8.790 8.474 8.474 617,456 -0.48(-5.40%)
Dec 10, 2013 8.909 8.968 8.899 8.958 81,225 -0.02(-0.22%)
Dec 09, 2013 8.997 8.997 8.938 8.978 47,429 -0.10(-1.09%)
Dec 06, 2013 9.076 9.086 8.997 9.076 53,347 +0.14(+1.55%)
Dec 05, 2013 8.968 9.017 8.899 8.938 83,980 -0.11(-1.20%)
Dec 04, 2013 8.938 9.067 8.889 9.047 185,605 +0.09(+0.99%)
Dec 03, 2013 9.017 9.076 8.889 8.958 139,425 -0.12(-1.31%)
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.