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 (%)
May 31, 2013 9.965 10.03 9.738 9.738 87,446 -0.23(-2.28%)
May 30, 2013 9.946 10.07 9.946 9.965 105,028 +0.31(+3.17%)
May 29, 2013 9.709 9.728 9.604 9.659 66,472 -0.15(-1.51%)
May 28, 2013 9.886 9.886 9.758 9.807 114,946 +0.01(+0.10%)
May 24, 2013 9.847 9.867 9.748 9.797 105,072 -0.24(-2.36%)
May 23, 2013 9.886 10.08 9.847 10.03 145,935 -0.12(-1.17%)
May 22, 2013 10.34 10.49 10.10 10.15 165,212 -0.20(-1.91%)
May 21, 2013 10.25 10.40 10.19 10.35 114,687 +0.15(+1.45%)
May 20, 2013 10.07 10.20 10.02 10.20 86,367 +0.19(+1.87%)
May 17, 2013 9.975 10.05 9.916 10.01 97,000 +0.14(+1.40%)
May 16, 2013 9.886 9.975 9.857 9.876 67,691 +0.01(+0.10%)
May 15, 2013 9.916 9.916 9.847 9.867 76,075 -0.15(-1.48%)
May 13, 2013 10.20 10.29 10.01 10.01 207,067 -0.55(-5.23%)
May 10, 2013 10.22 10.60 10.20 10.57 254,464 +0.72(+7.32%)
May 09, 2013 9.837 10.01 9.748 9.847 126,993 -0.02(-0.20%)
May 08, 2013 9.738 9.867 9.738 9.867 156,260 +0.09(+0.91%)
May 07, 2013 9.629 9.778 9.620 9.778 164,941 +0.51(+5.54%)
May 06, 2013 9.254 9.284 9.185 9.264 72,707 -0.10(-1.05%)
May 03, 2013 9.284 9.412 9.205 9.363 76,182 +0.16(+1.72%)
May 02, 2013 9.215 9.234 9.126 9.205 85,392 -0.09(-0.96%)
May 01, 2013 9.442 9.442 9.284 9.294 44,513 -0.24(-2.49%)
Apr 30, 2013 9.294 9.531 9.294 9.531 110,341 +0.19(+2.01%)
Apr 29, 2013 9.185 9.343 9.180 9.343 58,415 +0.23(+2.49%)
Apr 26, 2013 9.136 9.521 9.106 9.116 49,133 -0.40(-4.25%)
Apr 25, 2013 9.392 9.550 9.363 9.521 72,238 +0.26(+2.77%)
Apr 24, 2013 9.116 9.274 9.106 9.264 84,084 +0.17(+1.85%)
Apr 23, 2013 9.096 9.146 9.017 9.096 97,761 -0.07(-0.75%)
Apr 22, 2013 9.155 9.195 9.086 9.165 40,086 +0.11(+1.20%)
Apr 19, 2013 9.057 9.096 8.988 9.057 70,192 +0.15(+1.66%)
Apr 18, 2013 8.938 8.968 8.859 8.909 68,530 +0.02(+0.22%)
Apr 17, 2013 9.017 9.096 8.839 8.889 178,523 -0.34(-3.64%)
Apr 16, 2013 9.254 9.343 9.155 9.225 112,029 +0.31(+3.43%)
Apr 15, 2013 9.225 9.264 8.918 8.918 170,163 -0.43(-4.65%)
Apr 12, 2013 9.570 9.570 9.313 9.353 149,332 -0.35(-3.56%)
Apr 11, 2013 9.738 9.797 9.679 9.699 122,977 +0.05(+0.51%)
Apr 10, 2013 9.580 9.679 9.531 9.649 115,831 +0.14(+1.45%)
Apr 09, 2013 9.185 9.600 9.185 9.511 158,540 +0.42(+4.67%)
Apr 08, 2013 9.027 9.116 8.968 9.086 61,558 +0.06(+0.66%)
Apr 05, 2013 8.899 9.086 8.869 9.027 149,267 -0.24(-2.56%)
Apr 04, 2013 9.363 9.452 9.254 9.264 87,065 -0.04(-0.42%)
Apr 03, 2013 9.392 9.422 9.284 9.304 166,832 -0.17(-1.77%)
Apr 02, 2013 9.462 9.531 9.412 9.471 95,214 +0.07(+0.74%)
Apr 01, 2013 9.580 9.580 9.392 9.402 91,114 -0.21(-2.16%)
Mar 28, 2013 9.531 9.669 9.402 9.610 245,298 -0.09(-0.92%)
Mar 27, 2013 9.876 9.906 9.629 9.699 222,541 -0.27(-2.68%)
Mar 26, 2013 9.926 9.985 9.916 9.965 42,352 +0.04(+0.40%)
Mar 25, 2013 10.10 10.10 9.886 9.926 68,143 -0.20(-1.95%)
Mar 22, 2013 10.09 10.14 10.08 10.12 67,509 +0.09(+0.89%)
Mar 21, 2013 10.02 10.08 9.985 10.03 183,878 -0.03(-0.30%)
Mar 20, 2013 10.04 10.06 9.936 10.06 112,964 +0.26(+2.62%)
Mar 19, 2013 9.936 9.965 9.738 9.807 156,765 -0.12(-1.19%)
Mar 18, 2013 9.876 10.01 9.876 9.926 88,606 +0.01(+0.10%)
Mar 15, 2013 9.936 10.04 9.916 9.916 190,813 -0.24(-2.33%)
Mar 14, 2013 10.05 10.17 10.05 10.15 81,011 +0.13(+1.28%)
Mar 13, 2013 10.08 10.12 10.01 10.02 76,078 -0.15(-1.46%)
Mar 12, 2013 10.29 10.32 10.17 10.17 100,640 -0.20(-1.90%)
Mar 11, 2013 10.42 10.42 10.31 10.37 114,447 -0.17(-1.59%)
Mar 08, 2013 10.46 10.55 10.43 10.54 76,229 +0.07(+0.66%)
Mar 07, 2013 10.41 10.47 10.38 10.47 68,633 +0.07(+0.66%)
Mar 06, 2013 10.37 10.42 10.29 10.40 82,951 +0.10(+0.96%)
Mar 05, 2013 10.16 10.34 10.15 10.30 139,074 +0.09(+0.87%)
Mar 04, 2013 10.19 10.27 10.14 10.21 192,743 +0.00(+0.00%)
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.