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 )

9.040 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 29, 2016 8.355 8.395 8.227 8.336 48,753 -0.39(-4.42%)
Apr 28, 2016 8.484 8.731 8.482 8.721 28,353 +0.02(+0.23%)
Apr 27, 2016 8.543 8.711 8.533 8.701 45,257 +0.31(+3.65%)
Apr 26, 2016 8.395 8.425 8.316 8.395 24,400 +0.07(+0.83%)
Apr 25, 2016 8.346 8.385 8.306 8.326 16,439 -0.10(-1.17%)
Apr 22, 2016 8.474 8.513 8.405 8.425 78,887 -0.22(-2.51%)
Apr 21, 2016 8.711 8.760 8.642 8.642 45,401 -0.03(-0.34%)
Apr 20, 2016 8.592 8.731 8.592 8.671 36,428 +0.03(+0.34%)
Apr 19, 2016 8.573 8.691 8.563 8.642 28,490 +0.20(+2.34%)
Apr 18, 2016 8.770 8.770 8.315 8.444 50,663 -0.10(-1.16%)
Apr 15, 2016 8.573 8.622 8.563 8.543 11,368 -0.10(-1.14%)
Apr 14, 2016 8.632 8.711 8.632 8.642 60,032 -0.18(-2.02%)
Apr 13, 2016 8.731 8.820 8.701 8.820 77,264 +0.27(+3.12%)
Apr 12, 2016 8.494 8.602 8.444 8.553 51,037 +0.06(+0.70%)
Apr 11, 2016 8.543 8.583 8.484 8.494 46,882 +0.39(+4.75%)
Apr 08, 2016 8.197 8.197 8.109 8.109 14,200 +0.03(+0.37%)
Apr 07, 2016 8.138 8.158 8.059 8.079 23,533 -0.17(-2.04%)
Apr 06, 2016 8.159 8.247 8.099 8.247 98,294 +0.12(+1.46%)
Apr 05, 2016 8.158 8.188 8.109 8.128 35,690 +0.05(+0.61%)
Apr 04, 2016 8.237 8.237 8.059 8.079 15,856 -0.11(-1.33%)
Apr 01, 2016 8.000 8.207 8.000 8.188 32,099 +0.31(+3.88%)
Mar 31, 2016 7.911 7.911 7.832 7.881 31,144 -0.14(-1.72%)
Mar 30, 2016 8.049 8.099 8.000 8.020 21,741 +0.08(+1.00%)
Mar 29, 2016 7.881 8.000 7.832 7.941 16,789 -0.08(-0.99%)
Mar 28, 2016 8.030 8.030 7.911 8.020 31,590 +0.03(+0.37%)
Mar 24, 2016 7.980 7.990 7.990 7.990 17,415 -0.11(-1.34%)
Mar 23, 2016 8.168 8.197 8.059 8.099 29,607 -0.26(-3.07%)
Mar 22, 2016 8.543 8.543 8.296 8.355 17,235 -0.20(-2.31%)
Mar 21, 2016 8.573 8.602 8.523 8.553 24,291 -0.16(-1.81%)
Mar 18, 2016 8.721 8.760 8.671 8.711 75,563 -0.11(-1.23%)
Mar 17, 2016 8.583 8.899 8.563 8.820 24,392 +0.23(+2.64%)
Mar 16, 2016 8.385 8.602 8.365 8.592 22,130 +0.13(+1.52%)
Mar 15, 2016 8.395 8.464 8.355 8.464 14,869 -0.14(-1.61%)
Mar 14, 2016 8.583 8.632 8.563 8.602 17,039 -0.07(-0.80%)
Mar 11, 2016 8.652 8.711 8.622 8.671 29,392 +0.32(+3.78%)
Mar 10, 2016 8.494 8.494 8.276 8.355 43,992 -0.24(-2.76%)
Mar 09, 2016 8.622 8.632 8.539 8.592 30,341 -0.39(-4.29%)
Mar 08, 2016 9.076 9.076 8.968 8.978 40,867 -0.09(-0.98%)
Mar 07, 2016 8.978 9.076 8.652 9.067 110,677 -0.23(-2.44%)
Mar 04, 2016 9.225 9.383 9.175 9.294 62,636 +0.15(+1.62%)
Mar 03, 2016 9.067 9.185 9.027 9.146 65,283 +0.14(+1.54%)
Mar 02, 2016 8.889 9.037 8.860 9.007 45,538 +0.18(+2.01%)
Mar 01, 2016 8.642 8.829 8.632 8.829 68,854 +0.26(+3.00%)
Feb 29, 2016 8.573 8.602 8.511 8.573 82,663 -0.63(-6.87%)
Feb 26, 2016 9.215 9.284 9.136 9.205 36,578 +0.34(+3.79%)
Feb 25, 2016 8.790 8.918 8.741 8.869 56,889 -0.22(-2.39%)
Feb 24, 2016 8.958 9.165 8.899 9.086 106,360 +0.53(+6.24%)
Feb 23, 2016 8.592 8.642 8.489 8.553 75,507 +0.23(+2.73%)
Feb 22, 2016 8.237 8.346 8.197 8.326 73,617 +0.39(+4.85%)
Feb 19, 2016 7.941 7.990 7.891 7.941 30,637 -0.05(-0.62%)
Feb 18, 2016 8.059 8.099 7.951 7.990 20,689 -0.02(-0.25%)
Feb 17, 2016 7.852 8.010 7.852 8.010 117,622 +0.14(+1.76%)
Feb 16, 2016 7.822 7.871 7.743 7.871 57,716 +0.33(+4.32%)
Feb 12, 2016 7.447 7.546 7.546 7.546 58,422 +0.13(+1.73%)
Feb 11, 2016 7.378 7.447 7.309 7.417 68,925 -0.30(-3.84%)
Feb 10, 2016 7.723 7.812 7.704 7.713 46,061 +0.00(+0.00%)
Feb 09, 2016 7.713 7.802 7.654 7.713 47,744 -0.08(-1.01%)
Feb 08, 2016 7.832 7.852 7.783 7.792 71,203 -0.12(-1.50%)
Feb 05, 2016 7.941 7.980 7.911 7.911 38,388 -0.03(-0.37%)
Feb 04, 2016 7.931 8.020 7.922 7.941 121,398 -0.11(-1.35%)
Feb 03, 2016 7.921 8.049 7.792 8.049 145,102 +0.58(+7.80%)
Feb 02, 2016 7.565 7.615 7.427 7.467 57,660 +0.16(+2.16%)
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.