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 (%)
Jul 29, 2016 7.931 7.980 7.911 7.960 13,270 -0.05(-0.62%)
Jul 28, 2016 8.039 8.079 7.980 8.010 20,256 -0.16(-1.93%)
Jul 27, 2016 8.178 8.217 8.059 8.168 27,459 -0.13(-1.55%)
Jul 26, 2016 8.247 8.316 8.227 8.296 27,667 +0.11(+1.33%)
Jul 25, 2016 8.227 8.237 8.168 8.188 21,350 +0.08(+0.97%)
Jul 22, 2016 8.118 8.168 8.069 8.109 35,090 -0.09(-1.08%)
Jul 21, 2016 8.197 8.267 8.188 8.197 29,324 +0.03(+0.36%)
Jul 20, 2016 8.188 8.197 8.118 8.168 23,957 -0.05(-0.60%)
Jul 19, 2016 8.267 8.276 8.168 8.217 32,914 -0.19(-2.23%)
Jul 18, 2016 8.306 8.434 8.228 8.405 35,540 -0.11(-1.28%)
Jul 15, 2016 8.528 8.533 8.454 8.513 52,949 -0.23(-2.60%)
Jul 14, 2016 8.741 8.760 8.672 8.741 26,636 -0.06(-0.67%)
Jul 13, 2016 8.731 8.820 8.711 8.800 49,351 -0.02(-0.22%)
Jul 12, 2016 8.760 8.839 8.701 8.820 55,909 +0.22(+2.53%)
Jul 11, 2016 8.553 8.652 8.523 8.602 56,690 +0.14(+1.63%)
Jul 08, 2016 8.395 8.494 8.237 8.464 39,471 +0.23(+2.76%)
Jul 07, 2016 8.336 8.336 8.237 8.237 19,080 -0.03(-0.36%)
Jul 06, 2016 8.128 8.267 8.118 8.267 27,303 +0.15(+1.82%)
Jul 05, 2016 8.089 8.138 8.059 8.118 52,345 +0.32(+4.05%)
Jul 01, 2016 7.852 7.802 7.802 7.802 45,664 +0.09(+1.15%)
Jun 30, 2016 7.713 7.802 7.704 7.713 26,915 +0.21(+2.76%)
Jun 29, 2016 7.783 7.875 7.506 7.506 31,742 -0.22(-2.81%)
Jun 28, 2016 7.654 7.733 7.644 7.723 52,908 +0.30(+3.99%)
Jun 27, 2016 7.536 7.546 7.318 7.427 97,583 +0.03(+0.40%)
Jun 24, 2016 7.407 7.565 7.309 7.397 50,256 -0.38(-4.83%)
Jun 23, 2016 7.773 7.822 7.753 7.773 56,664 +0.12(+1.55%)
Jun 22, 2016 7.733 7.753 7.654 7.654 46,010 +0.03(+0.39%)
Jun 21, 2016 7.654 7.694 7.575 7.625 52,327 +0.04(+0.52%)
Jun 20, 2016 7.634 7.654 7.536 7.585 89,075 +0.45(+6.37%)
Jun 17, 2016 7.496 7.506 7.131 7.131 375,773 -0.31(-4.12%)
Jun 16, 2016 7.368 7.496 7.318 7.437 75,656 +0.02(+0.27%)
Jun 15, 2016 7.476 7.516 7.417 7.417 41,742 +0.02(+0.27%)
Jun 14, 2016 7.397 7.457 7.348 7.397 103,467 +0.04(+0.54%)
Jun 13, 2016 7.397 7.417 7.318 7.358 56,628 -0.15(-1.97%)
Jun 10, 2016 7.506 7.575 7.467 7.506 33,421 -0.13(-1.68%)
Jun 09, 2016 7.684 7.713 7.634 7.634 54,664 +0.17(+2.25%)
Jun 08, 2016 7.783 7.842 7.467 7.467 50,253 -0.34(-4.30%)
Jun 07, 2016 7.822 7.862 7.783 7.802 32,176 +0.18(+2.33%)
Jun 06, 2016 7.565 7.634 7.555 7.625 47,141 +0.08(+1.05%)
Jun 03, 2016 7.575 7.595 7.526 7.546 25,597 -0.02(-0.26%)
Jun 02, 2016 7.555 7.615 7.555 7.565 20,530 +0.11(+1.46%)
Jun 01, 2016 7.496 7.526 7.437 7.457 57,489 -0.03(-0.40%)
May 31, 2016 7.467 7.565 7.437 7.486 58,006 +0.08(+1.07%)
May 27, 2016 7.447 7.407 7.407 7.407 45,461 +0.01(+0.13%)
May 26, 2016 7.427 7.457 7.368 7.397 74,757 +0.08(+1.08%)
May 25, 2016 7.299 7.397 7.299 7.318 48,521 +0.00(+0.00%)
May 24, 2016 7.289 7.368 7.249 7.318 32,321 +0.11(+1.51%)
May 23, 2016 7.269 7.328 7.190 7.210 87,726 -0.17(-2.28%)
May 20, 2016 7.437 7.437 7.358 7.378 26,167 -0.02(-0.27%)
May 19, 2016 7.368 7.407 7.328 7.397 24,822 -0.05(-0.66%)
May 18, 2016 7.496 7.555 7.397 7.447 25,855 -0.17(-2.20%)
May 17, 2016 7.684 7.704 7.595 7.615 26,136 -0.19(-2.41%)
May 16, 2016 7.832 7.852 7.753 7.802 25,282 +0.37(+4.91%)
May 13, 2016 7.506 7.526 7.407 7.437 26,337 -0.20(-2.59%)
May 12, 2016 7.704 7.753 7.615 7.634 19,966 -0.04(-0.51%)
May 11, 2016 7.704 7.773 7.674 7.674 15,987 -0.05(-0.64%)
May 10, 2016 7.664 7.792 7.644 7.723 26,137 +0.15(+1.96%)
May 09, 2016 7.842 7.842 7.575 7.575 51,530 -0.33(-4.12%)
May 06, 2016 7.891 7.951 7.871 7.901 35,480 +0.01(+0.13%)
May 05, 2016 8.030 8.030 7.871 7.891 36,914 -0.06(-0.75%)
May 04, 2016 8.000 8.000 7.901 7.951 35,398 -0.14(-1.71%)
May 03, 2016 8.178 8.178 8.049 8.089 59,639 -0.23(-2.73%)
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.