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 (%)
Feb 27, 2015 11.90 11.92 11.86 11.86 83,667 +0.18(+1.52%)
Feb 26, 2015 11.74 11.75 11.67 11.68 46,946 +0.21(+1.81%)
Feb 25, 2015 11.55 11.55 11.45 11.48 58,562 +0.15(+1.31%)
Feb 24, 2015 11.32 11.37 11.28 11.33 56,377 -0.11(-0.95%)
Feb 23, 2015 11.47 11.48 11.42 11.44 62,379 +0.00(+0.00%)
Feb 20, 2015 11.39 11.44 11.33 11.44 45,959 +0.05(+0.43%)
Feb 19, 2015 11.38 11.41 11.34 11.39 44,319 -0.05(-0.43%)
Feb 18, 2015 11.40 11.44 11.37 11.44 53,192 -0.09(-0.77%)
Feb 17, 2015 11.53 11.57 11.50 11.53 29,492 -0.02(-0.17%)
Feb 13, 2015 11.54 11.55 11.55 11.55 72,901 +0.11(+0.95%)
Feb 12, 2015 11.21 11.48 11.20 11.44 204,427 +0.50(+4.61%)
Feb 11, 2015 10.96 10.99 10.86 10.93 63,789 +0.19(+1.75%)
Feb 10, 2015 10.83 10.83 10.72 10.75 79,270 +0.11(+1.02%)
Feb 09, 2015 10.66 10.73 10.62 10.64 76,639 -0.20(-1.82%)
Feb 06, 2015 10.92 10.93 10.80 10.83 142,970 -0.51(-4.53%)
Feb 05, 2015 11.15 11.37 11.13 11.35 157,513 -0.23(-1.96%)
Feb 04, 2015 11.39 11.61 11.38 11.58 333,193 +0.48(+4.36%)
Feb 03, 2015 11.01 11.21 11.00 11.09 198,326 +0.05(+0.45%)
Feb 02, 2015 10.96 11.06 10.95 11.04 127,407 +0.06(+0.54%)
Jan 30, 2015 11.15 11.21 10.97 10.98 282,287 -0.45(-3.97%)
Jan 29, 2015 11.48 11.49 11.22 11.44 208,572 -0.03(-0.26%)
Jan 28, 2015 11.61 11.64 11.47 11.47 108,400 -0.33(-2.76%)
Jan 27, 2015 11.75 11.84 11.72 11.79 113,934 -0.15(-1.24%)
Jan 26, 2015 11.92 11.97 11.89 11.94 140,072 -0.21(-1.71%)
Jan 23, 2015 12.29 12.31 12.15 12.15 113,452 -0.43(-3.45%)
Jan 22, 2015 12.54 12.61 12.49 12.58 91,308 +0.36(+2.91%)
Jan 21, 2015 12.11 12.24 12.09 12.23 66,131 +0.34(+2.82%)
Jan 20, 2015 11.93 11.93 11.85 11.89 53,372 -0.30(-2.43%)
Jan 16, 2015 12.16 12.22 12.12 12.19 68,433 -0.11(-0.88%)
Jan 15, 2015 12.42 12.42 12.29 12.30 71,507 +0.09(+0.73%)
Jan 14, 2015 12.19 12.31 12.09 12.21 137,094 -0.09(-0.72%)
Jan 13, 2015 12.44 12.50 12.26 12.30 193,797 -0.12(-0.95%)
Jan 12, 2015 12.54 12.59 12.40 12.41 140,137 -0.30(-2.33%)
Jan 09, 2015 12.91 12.91 12.71 12.71 122,130 -0.43(-3.31%)
Jan 08, 2015 13.19 13.21 13.04 13.15 176,327 -0.12(-0.89%)
Jan 07, 2015 13.16 13.34 13.16 13.26 212,407 +0.58(+4.59%)
Jan 06, 2015 12.75 12.79 12.60 12.68 245,624 +0.40(+3.22%)
Jan 05, 2015 12.38 12.43 12.16 12.29 508,855 +1.08(+9.60%)
Jan 02, 2015 11.26 11.26 11.13 11.21 86,867 -0.17(-1.48%)
Dec 31, 2014 11.46 11.38 11.38 11.38 114,515 +0.01(+0.09%)
Dec 30, 2014 11.39 11.43 11.36 11.37 69,289 -0.16(-1.37%)
Dec 29, 2014 11.50 11.58 11.49 11.53 51,086 -0.04(-0.34%)
Dec 26, 2014 11.51 11.65 11.48 11.57 93,742 +0.35(+3.08%)
Dec 24, 2014 11.06 11.22 11.22 11.22 94,062 +0.00(+0.00%)
Dec 23, 2014 11.24 11.31 11.20 11.22 103,053 -0.27(-2.32%)
Dec 22, 2014 11.47 11.53 11.46 11.49 83,251 +0.08(+0.69%)
Dec 19, 2014 11.35 11.45 11.31 11.41 348,857 +0.64(+5.96%)
Dec 18, 2014 10.72 10.79 10.70 10.77 66,015 +0.22(+2.06%)
Dec 17, 2014 10.41 10.62 10.36 10.55 151,286 +0.02(+0.19%)
Dec 16, 2014 10.47 10.68 10.46 10.53 81,390 +0.11(+1.04%)
Dec 15, 2014 10.60 10.65 10.42 10.42 197,319 -0.12(-1.12%)
Dec 12, 2014 10.64 10.68 10.51 10.54 123,740 -0.12(-1.11%)
Dec 11, 2014 10.72 10.80 10.66 10.66 162,124 +0.03(+0.28%)
Dec 10, 2014 10.74 10.78 10.60 10.63 94,929 -0.03(-0.28%)
Dec 09, 2014 10.59 10.70 10.56 10.66 206,591 -0.27(-2.44%)
Dec 08, 2014 11.07 11.10 10.92 10.92 184,500 -0.11(-0.98%)
Dec 05, 2014 10.98 11.05 10.96 11.03 79,823 +0.02(+0.18%)
Dec 04, 2014 10.98 11.04 10.96 11.01 141,340 +0.34(+3.15%)
Dec 03, 2014 10.53 10.69 10.51 10.68 136,906 +0.18(+1.69%)
Dec 02, 2014 10.49 10.55 10.44 10.50 134,003 +0.27(+2.61%)
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.