Aluminum Corp of China Ltd (NY: ACH )

16.10 USD -0.27 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 43.00 43.35 42.29 42.82 949,955 +0.19(+0.45%)
Apr 29, 2008 43.50 43.56 42.35 42.63 941,152 -1.09(-2.49%)
Apr 28, 2008 44.54 44.54 43.25 43.72 848,470 -0.89(-2.00%)
Apr 25, 2008 45.17 45.17 43.25 44.61 1,368,825 -0.85(-1.87%)
Apr 24, 2008 45.39 46.30 44.02 45.46 2,733,597 +1.83(+4.19%)
Apr 23, 2008 42.40 44.40 42.20 43.63 3,748,534 +4.35(+11.07%)
Apr 22, 2008 39.99 40.03 39.00 39.28 1,741,180 -0.79(-1.97%)
Apr 21, 2008 39.79 40.19 39.27 40.07 1,149,766 +0.12(+0.30%)
Apr 18, 2008 39.38 40.09 39.38 39.95 1,111,478 +0.50(+1.27%)
Apr 17, 2008 39.51 39.70 39.07 39.45 919,516 -0.72(-1.79%)
Apr 16, 2008 39.20 40.35 39.00 40.17 1,415,278 +1.11(+2.84%)
Apr 15, 2008 39.30 39.30 38.26 39.06 987,525 +0.49(+1.27%)
Apr 14, 2008 39.66 39.66 38.45 38.57 1,252,234 -1.56(-3.89%)
Apr 11, 2008 40.03 41.11 40.00 40.13 1,093,841 -2.03(-4.81%)
Apr 10, 2008 41.45 42.41 40.68 42.16 1,367,302 +1.10(+2.68%)
Apr 09, 2008 41.89 42.10 40.82 41.06 1,935,090 -2.54(-5.83%)
Apr 08, 2008 43.50 44.20 43.12 43.60 1,543,210 -1.30(-2.90%)
Apr 07, 2008 45.10 46.38 44.78 44.90 1,753,073 +0.95(+2.16%)
Apr 04, 2008 44.26 45.00 43.12 43.95 2,073,288 -0.30(-0.68%)
Apr 03, 2008 43.48 44.69 43.09 44.25 1,438,845 +1.53(+3.58%)
Apr 02, 2008 43.50 43.50 42.10 42.72 1,721,445 -1.18(-2.69%)
Apr 01, 2008 41.80 43.96 41.36 43.90 2,303,073 +3.47(+8.58%)
Mar 31, 2008 40.01 41.04 39.87 40.43 867,407 -0.37(-0.91%)
Mar 28, 2008 41.60 41.60 40.52 40.80 1,123,671 +1.49(+3.79%)
Mar 27, 2008 39.74 40.41 39.20 39.31 1,080,600 +0.73(+1.89%)
Mar 26, 2008 39.15 39.20 38.12 38.58 759,710 -0.63(-1.61%)
Mar 25, 2008 38.90 39.63 37.66 39.21 1,248,204 +1.55(+4.12%)
Mar 24, 2008 37.99 38.83 37.37 37.66 1,642,764 +0.38(+1.02%)
Mar 21, 2008 35.71 37.32 35.00 37.28 1,199,996 +0.00(+0.00%)
Mar 20, 2008 35.71 37.32 35.00 37.28 1,199,896 +1.01(+2.78%)
Mar 19, 2008 39.42 39.65 36.27 36.27 1,990,956 -3.46(-8.71%)
Mar 18, 2008 38.40 39.92 37.96 39.73 2,634,024 +1.00(+2.58%)
Mar 17, 2008 37.08 39.40 37.08 38.73 1,928,234 -1.04(-2.62%)
Mar 14, 2008 41.70 41.70 39.22 39.77 2,352,895 -3.86(-8.85%)
Mar 13, 2008 42.21 44.20 42.10 43.63 2,316,146 -1.39(-3.09%)
Mar 12, 2008 45.53 46.72 45.00 45.02 1,117,507 -1.96(-4.17%)
Mar 11, 2008 44.41 46.98 44.41 46.98 2,036,795 +3.91(+9.08%)
Mar 10, 2008 45.21 45.21 42.78 43.07 1,873,450 -2.13(-4.71%)
Mar 07, 2008 45.46 47.67 44.72 45.20 1,434,656 -0.51(-1.12%)
Mar 06, 2008 47.48 47.97 45.52 45.71 1,139,954 -1.44(-3.05%)
Mar 05, 2008 46.78 47.48 46.13 47.15 2,028,067 +1.32(+2.88%)
Mar 04, 2008 46.83 47.27 44.76 45.83 3,333,084 -3.52(-7.13%)
Mar 03, 2008 48.51 49.57 47.62 49.35 1,461,839 +0.65(+1.33%)
Feb 29, 2008 50.50 50.50 48.60 48.70 1,923,721 -2.20(-4.32%)
Feb 28, 2008 52.04 52.04 50.57 50.90 1,607,915 -1.22(-2.34%)
Feb 27, 2008 49.97 52.49 49.94 52.12 2,303,171 +2.73(+5.53%)
Feb 26, 2008 48.50 49.59 47.72 49.39 1,438,537 -0.13(-0.26%)
Feb 25, 2008 48.49 49.67 47.62 49.52 2,074,085 -0.23(-0.46%)
Feb 22, 2008 48.49 49.90 48.05 49.75 2,379,924 +2.69(+5.72%)
Feb 21, 2008 48.39 48.56 47.00 47.06 1,842,068 +0.74(+1.60%)
Feb 20, 2008 45.01 46.32 44.68 46.32 1,103,835 +1.06(+2.34%)
Feb 19, 2008 46.39 46.63 45.13 45.26 1,625,029 +0.68(+1.53%)
Feb 18, 2008 43.99 44.58 43.35 44.58 0 +0.00(+0.00%)
Feb 15, 2008 43.99 44.58 43.35 44.58 1,662,514 +2.33(+5.51%)
Feb 14, 2008 42.99 43.70 42.18 42.25 2,257,815 +1.19(+2.90%)
Feb 13, 2008 39.94 41.06 39.17 41.06 1,418,600 +2.17(+5.58%)
Feb 12, 2008 38.50 39.64 38.30 38.89 1,431,472 +0.81(+2.13%)
Feb 11, 2008 37.79 38.47 36.98 38.08 1,191,546 -0.49(-1.27%)
Feb 08, 2008 39.34 39.39 37.84 38.57 1,002,192 -0.46(-1.18%)
Feb 07, 2008 37.52 39.50 36.91 39.03 1,043,491 +0.61(+1.59%)
Feb 06, 2008 39.89 40.47 38.34 38.42 1,219,545 -1.09(-2.76%)
Feb 05, 2008 41.11 41.35 39.51 39.51 1,812,410 -3.88(-8.94%)
Feb 04, 2008 44.81 45.00 43.05 43.39 1,923,237 +2.33(+5.67%)
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.