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 )

N/A 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 (%)
Apr 30, 2019 9.740 9.740 9.510 9.620 68,253 -0.24(-2.43%)
Apr 29, 2019 9.840 10.04 9.800 9.860 47,397 -0.07(-0.70%)
Apr 26, 2019 9.900 9.939 9.820 9.930 28,200 +0.11(+1.12%)
Apr 25, 2019 10.05 10.05 9.820 9.820 68,415 -0.30(-2.96%)
Apr 24, 2019 10.25 10.25 10.11 10.12 22,369 -0.13(-1.27%)
Apr 23, 2019 10.28 10.33 10.17 10.25 33,298 -0.33(-3.12%)
Apr 22, 2019 10.55 10.58 10.44 10.58 62,646 -0.15(-1.40%)
Apr 18, 2019 10.63 10.73 10.57 10.73 32,500 +0.09(+0.85%)
Apr 17, 2019 10.78 10.81 10.52 10.64 167,469 +0.04(+0.38%)
Apr 16, 2019 10.64 10.68 10.59 10.60 32,537 +0.01(+0.09%)
Apr 15, 2019 10.67 10.69 10.57 10.59 41,646 -0.11(-1.03%)
Apr 12, 2019 10.62 10.70 10.51 10.70 47,700 +0.14(+1.33%)
Apr 11, 2019 10.72 10.84 10.56 10.56 74,408 -0.27(-2.49%)
Apr 10, 2019 10.86 10.89 10.80 10.83 38,816 +0.16(+1.50%)
Apr 09, 2019 10.86 10.89 10.61 10.67 75,469 -0.17(-1.57%)
Apr 08, 2019 10.91 10.91 10.73 10.84 82,661 -0.27(-2.43%)
Apr 05, 2019 11.06 11.11 11.04 11.11 27,700 +0.10(+0.91%)
Apr 04, 2019 10.79 11.05 10.79 11.01 104,580 +0.21(+1.94%)
Apr 03, 2019 10.69 10.95 10.68 10.80 126,226 +0.64(+6.30%)
Apr 02, 2019 10.22 10.28 10.16 10.16 41,585 +0.04(+0.40%)
Apr 01, 2019 9.830 10.12 9.830 10.12 156,217 +0.83(+8.93%)
Mar 29, 2019 9.360 9.361 9.200 9.290 44,800 -0.18(-1.90%)
Mar 28, 2019 9.520 9.550 9.430 9.470 25,521 -0.14(-1.46%)
Mar 27, 2019 9.370 9.630 9.370 9.610 64,966 +0.21(+2.23%)
Mar 26, 2019 9.420 9.490 9.360 9.400 33,918 -0.19(-1.98%)
Mar 25, 2019 9.460 9.590 9.440 9.590 31,819 -0.15(-1.54%)
Mar 22, 2019 9.870 9.880 9.661 9.740 42,400 -0.33(-3.28%)
Mar 21, 2019 9.820 10.07 9.820 10.07 58,624 +0.25(+2.55%)
Mar 20, 2019 9.750 9.850 9.690 9.820 23,541 -0.06(-0.61%)
Mar 19, 2019 9.870 9.910 9.820 9.880 31,061 -0.05(-0.50%)
Mar 18, 2019 9.910 9.930 9.810 9.930 33,447 +0.37(+3.87%)
Mar 15, 2019 9.700 9.730 9.470 9.560 144,200 -0.21(-2.15%)
Mar 14, 2019 9.790 9.870 9.740 9.770 55,318 -0.07(-0.71%)
Mar 13, 2019 9.790 9.900 9.723 9.840 35,265 +0.03(+0.31%)
Mar 12, 2019 9.870 9.870 9.780 9.810 22,029 -0.08(-0.81%)
Mar 11, 2019 9.730 9.890 9.720 9.890 62,571 +0.14(+1.44%)
Mar 08, 2019 9.740 9.750 9.600 9.750 72,300 -0.81(-7.67%)
Mar 07, 2019 10.81 10.81 10.56 10.56 66,638 -0.23(-2.13%)
Mar 06, 2019 10.86 10.92 10.74 10.79 55,528 +0.16(+1.51%)
Mar 05, 2019 10.54 10.63 10.42 10.63 52,271 +0.04(+0.38%)
Mar 04, 2019 10.73 10.75 10.52 10.59 84,581 +0.10(+0.95%)
Mar 01, 2019 10.45 10.51 10.44 10.49 24,100 +0.26(+2.54%)
Feb 28, 2019 10.34 10.39 10.16 10.23 51,420 -0.35(-3.31%)
Feb 27, 2019 10.49 10.60 10.49 10.58 54,236 +0.14(+1.34%)
Feb 26, 2019 10.26 10.46 10.25 10.44 80,645 +0.24(+2.35%)
Feb 25, 2019 10.02 10.22 10.01 10.20 59,048 +0.33(+3.34%)
Feb 22, 2019 9.730 9.885 9.700 9.870 86,600 +0.37(+3.89%)
Feb 21, 2019 9.680 9.680 9.500 9.500 37,321 -0.15(-1.55%)
Feb 20, 2019 9.570 9.680 9.540 9.650 59,518 +0.23(+2.44%)
Feb 19, 2019 9.250 9.430 9.210 9.420 32,053 +0.18(+1.95%)
Feb 15, 2019 9.090 9.240 9.090 9.240 16,400 -0.01(-0.11%)
Feb 14, 2019 9.330 9.330 9.230 9.250 20,740 -0.11(-1.18%)
Feb 13, 2019 9.410 9.499 9.290 9.360 83,110 -0.02(-0.21%)
Feb 12, 2019 9.180 9.380 9.110 9.380 35,799 +0.25(+2.74%)
Feb 11, 2019 9.140 9.170 9.070 9.130 25,038 +0.03(+0.33%)
Feb 08, 2019 9.140 9.140 9.040 9.100 11,700 -0.04(-0.44%)
Feb 07, 2019 9.290 9.290 9.140 9.140 34,084 -0.18(-1.93%)
Feb 06, 2019 9.500 9.500 9.320 9.320 11,383 -0.13(-1.38%)
Feb 05, 2019 9.510 9.540 9.340 9.450 63,964 +0.01(+0.11%)
Feb 04, 2019 9.350 9.440 9.350 9.440 10,525 +0.03(+0.32%)
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.