Aluminum Corp of China Ltd (NY: ACH )

15.81 USD -0.56 (-3.42%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

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.