Aluminum Corp of China Ltd (NY: ACH )

16.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 54.20 54.70 54.20 54.61 27,500 -0.18(-0.33%)
Apr 28, 2005 55.25 55.33 54.69 54.79 54,100 -0.62(-1.12%)
Apr 27, 2005 56.00 56.17 55.20 55.41 84,300 -0.59(-1.05%)
Apr 26, 2005 56.69 56.75 56.00 56.00 22,800 -0.52(-0.92%)
Apr 25, 2005 56.20 56.54 56.11 56.52 16,200 +0.49(+0.87%)
Apr 22, 2005 56.54 56.90 55.90 56.03 52,200 -0.33(-0.59%)
Apr 21, 2005 55.44 56.40 55.44 56.36 45,400 +0.72(+1.29%)
Apr 20, 2005 56.48 56.48 55.64 55.64 38,500 -1.09(-1.92%)
Apr 19, 2005 55.94 56.73 55.85 56.73 26,200 +1.04(+1.87%)
Apr 18, 2005 55.50 55.91 55.21 55.69 26,700 -0.06(-0.11%)
Apr 15, 2005 57.30 57.47 55.41 55.75 140,200 -2.39(-4.11%)
Apr 14, 2005 58.74 59.01 57.88 58.14 106,100 -0.42(-0.72%)
Apr 13, 2005 59.50 59.50 58.31 58.56 119,400 -0.84(-1.41%)
Apr 12, 2005 59.47 59.50 58.75 59.40 27,500 -0.04(-0.07%)
Apr 11, 2005 59.65 59.95 59.18 59.44 24,800 -0.45(-0.75%)
Apr 08, 2005 61.10 61.10 59.81 59.89 45,000 -1.21(-1.98%)
Apr 07, 2005 59.20 61.43 59.20 61.10 112,800 +2.35(+4.00%)
Apr 06, 2005 58.35 58.78 58.20 58.75 32,100 +0.40(+0.69%)
Apr 05, 2005 58.70 58.85 58.20 58.35 33,300 +0.05(+0.09%)
Apr 04, 2005 59.00 59.00 58.07 58.30 31,300 -0.50(-0.85%)
Apr 01, 2005 59.35 59.65 58.50 58.80 39,700 +0.28(+0.48%)
Mar 31, 2005 57.80 58.70 57.74 58.52 66,000 +0.72(+1.25%)
Mar 30, 2005 57.70 58.04 57.55 57.80 49,100 +0.10(+0.17%)
Mar 29, 2005 58.70 58.97 57.70 57.70 79,500 -1.25(-2.12%)
Mar 28, 2005 59.00 59.40 58.89 58.95 53,800 +0.00(+0.00%)
Mar 24, 2005 58.89 59.75 58.88 58.95 73,400 +0.03(+0.05%)
Mar 23, 2005 59.00 59.00 58.75 58.92 76,900 -0.84(-1.41%)
Mar 22, 2005 60.35 60.75 59.66 59.76 88,900 -2.04(-3.30%)
Mar 21, 2005 62.25 62.47 61.45 61.80 46,800 +0.55(+0.90%)
Mar 18, 2005 62.10 62.12 61.25 61.25 31,200 -1.31(-2.09%)
Mar 17, 2005 60.75 62.70 60.35 62.56 57,300 +2.06(+3.40%)
Mar 16, 2005 61.00 61.07 60.26 60.50 30,300 +0.01(+0.02%)
Mar 15, 2005 60.50 61.21 60.40 60.49 65,900 -0.71(-1.16%)
Mar 14, 2005 61.95 61.99 60.80 61.20 46,200 -1.00(-1.61%)
Mar 11, 2005 62.20 62.69 61.80 62.20 76,600 +0.41(+0.66%)
Mar 10, 2005 62.90 62.90 61.57 61.79 129,700 -1.53(-2.42%)
Mar 09, 2005 64.15 64.31 63.24 63.32 52,300 -0.88(-1.37%)
Mar 08, 2005 64.75 64.88 64.00 64.20 68,600 +0.30(+0.47%)
Mar 07, 2005 63.50 64.36 63.30 63.90 53,700 +1.85(+2.98%)
Mar 04, 2005 61.00 62.41 61.00 62.05 117,400 -0.45(-0.72%)
Mar 03, 2005 62.70 62.75 62.19 62.50 51,500 +0.20(+0.32%)
Mar 02, 2005 62.80 62.80 62.03 62.30 126,700 -2.60(-4.01%)
Mar 01, 2005 66.45 66.45 64.81 64.90 133,900 -1.45(-2.19%)
Feb 28, 2005 66.60 66.60 65.57 66.35 193,700 +1.24(+1.90%)
Feb 25, 2005 63.20 65.28 63.20 65.11 221,400 +2.83(+4.54%)
Feb 24, 2005 61.05 62.29 61.05 62.28 115,400 +1.38(+2.27%)
Feb 23, 2005 60.20 60.90 60.03 60.90 39,300 +0.88(+1.47%)
Feb 22, 2005 60.80 61.10 59.95 60.02 38,800 -1.10(-1.80%)
Feb 18, 2005 61.10 61.37 60.83 61.12 42,000 -0.08(-0.13%)
Feb 17, 2005 61.00 61.44 60.49 61.20 36,400 -0.55(-0.89%)
Feb 16, 2005 60.72 61.89 60.60 61.75 42,300 +1.03(+1.70%)
Feb 15, 2005 59.90 60.88 59.75 60.72 72,300 +1.31(+2.21%)
Feb 14, 2005 59.50 59.70 58.90 59.41 59,300 -0.09(-0.15%)
Feb 11, 2005 58.20 59.59 58.20 59.50 111,900 +1.39(+2.39%)
Feb 10, 2005 58.03 58.35 57.77 58.11 69,000 +0.41(+0.71%)
Feb 09, 2005 58.70 58.85 57.66 57.70 68,800 -1.01(-1.72%)
Feb 08, 2005 58.90 58.94 58.45 58.71 76,900 +0.39(+0.67%)
Feb 07, 2005 58.00 58.80 58.00 58.32 84,400 +1.92(+3.40%)
Feb 04, 2005 55.19 56.40 55.19 56.40 52,900 +1.35(+2.45%)
Feb 03, 2005 55.00 55.24 54.75 55.05 36,900 +0.52(+0.95%)
Feb 02, 2005 54.52 55.16 54.43 54.53 62,900 +0.01(+0.02%)
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.