Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 62.11 62.56 61.22 61.88 105,494 +0.44(+0.72%)
Sep 29, 2005 60.20 61.59 59.97 61.44 172,545 +5.74(+10.30%)
Sep 28, 2005 55.70 55.89 55.49 55.70 49,298 +1.39(+2.56%)
Sep 27, 2005 54.47 54.53 53.97 54.31 27,286 +0.02(+0.04%)
Sep 26, 2005 54.02 54.29 53.82 54.29 66,745 +1.32(+2.49%)
Sep 23, 2005 52.97 54.52 52.76 52.97 78,512 -2.15(-3.90%)
Sep 22, 2005 55.70 55.70 54.87 55.12 42,096 -0.85(-1.51%)
Sep 21, 2005 56.69 56.70 55.68 55.97 45,139 -0.03(-0.05%)
Sep 20, 2005 56.14 56.62 56.00 56.00 29,213 +0.35(+0.62%)
Sep 19, 2005 56.00 56.17 55.65 55.65 12,882 -0.35(-0.62%)
Sep 16, 2005 56.19 56.19 55.70 56.00 37,937 +0.38(+0.69%)
Sep 15, 2005 55.95 55.97 55.50 55.61 8,723 -0.46(-0.83%)
Sep 14, 2005 56.73 56.73 55.98 56.07 47,168 +0.77(+1.39%)
Sep 13, 2005 56.17 56.17 55.21 55.30 48,284 -1.85(-3.24%)
Sep 12, 2005 56.40 57.16 56.38 57.16 63,804 +1.90(+3.44%)
Sep 09, 2005 54.61 55.28 54.61 55.26 40,879 +0.65(+1.19%)
Sep 08, 2005 54.45 54.61 54.32 54.61 39,560 +0.55(+1.02%)
Sep 07, 2005 54.30 54.31 53.93 54.05 20,591 -0.27(-0.49%)
Sep 06, 2005 53.92 54.37 53.92 54.32 18,867 +0.20(+0.36%)
Sep 02, 2005 54.91 54.91 54.09 54.12 22,620 -1.28(-2.31%)
Sep 01, 2005 54.22 55.50 54.22 55.40 38,951 +1.58(+2.93%)
Aug 31, 2005 53.74 53.88 53.33 53.83 56,399 -0.07(-0.13%)
Aug 30, 2005 54.47 54.64 53.33 53.90 28,706 -0.49(-0.91%)
Aug 29, 2005 54.07 54.41 53.86 54.39 11,766 +0.07(+0.13%)
Aug 26, 2005 54.71 55.03 54.27 54.32 27,895 +0.60(+1.12%)
Aug 25, 2005 53.09 53.96 53.09 53.72 43,820 -0.26(-0.47%)
Aug 24, 2005 54.42 54.49 53.82 53.97 86,424 -2.27(-4.03%)
Aug 23, 2005 56.69 56.69 55.69 56.24 74,049 -2.25(-3.84%)
Aug 22, 2005 57.67 58.69 57.63 58.49 28,605 +0.46(+0.80%)
Aug 19, 2005 57.67 58.44 57.28 58.03 17,852 -0.20(-0.34%)
Aug 18, 2005 59.49 59.49 56.78 58.22 81,251 -1.76(-2.94%)
Aug 17, 2005 60.14 60.63 59.50 59.99 37,227 +0.34(+0.58%)
Aug 16, 2005 60.63 60.64 59.54 59.64 18,664 -1.48(-2.42%)
Aug 15, 2005 61.42 61.42 60.74 61.12 30,025 -0.79(-1.27%)
Aug 12, 2005 61.86 61.96 61.59 61.91 32,967 +0.63(+1.03%)
Aug 11, 2005 60.62 61.73 60.62 61.28 72,324 +0.91(+1.50%)
Aug 10, 2005 60.14 60.37 60.10 60.37 27,185 +0.70(+1.17%)
Aug 09, 2005 59.94 60.04 59.56 59.67 30,532 -0.56(-0.93%)
Aug 08, 2005 59.89 60.41 59.85 60.23 39,763 +1.55(+2.64%)
Aug 05, 2005 59.84 59.90 58.53 58.69 22,620 -1.04(-1.73%)
Aug 04, 2005 59.94 59.98 59.41 59.72 25,967 -0.41(-0.69%)
Aug 03, 2005 59.89 60.14 59.53 60.14 97,075 +1.06(+1.80%)
Aug 02, 2005 59.35 59.84 58.90 59.07 93,829 +1.61(+2.80%)
Aug 01, 2005 57.03 57.56 57.03 57.46 28,402 +0.15(+0.26%)
Jul 29, 2005 57.31 57.62 57.18 57.32 29,619 -0.88(-1.51%)
Jul 28, 2005 56.69 58.32 56.46 58.19 58,123 +1.03(+1.79%)
Jul 27, 2005 56.93 57.37 56.93 57.17 34,387 +0.19(+0.33%)
Jul 26, 2005 56.93 57.06 56.53 56.98 35,807 -0.25(-0.43%)
Jul 25, 2005 57.85 57.85 57.18 57.23 45,951 -2.54(-4.26%)
Jul 22, 2005 58.66 59.77 58.46 59.77 50,820 -0.68(-1.13%)
Jul 21, 2005 60.14 60.63 59.95 60.45 191,006 +2.44(+4.20%)
Jul 20, 2005 57.24 58.02 56.95 58.02 51,124 +2.65(+4.79%)
Jul 19, 2005 54.96 55.49 54.90 55.36 21,910 +0.42(+0.77%)
Jul 18, 2005 55.04 55.20 54.85 54.94 22,519 -0.35(-0.62%)
Jul 15, 2005 55.60 55.65 55.26 55.29 18,055 -0.86(-1.53%)
Jul 14, 2005 55.80 56.30 55.80 56.14 15,925 +0.49(+0.89%)
Jul 13, 2005 56.29 56.29 55.55 55.65 16,432 -0.63(-1.12%)
Jul 12, 2005 55.27 56.35 55.02 56.28 50,921 +0.82(+1.48%)
Jul 11, 2005 55.01 55.68 55.01 55.46 79,324 +1.94(+3.63%)
Jul 08, 2005 52.74 53.83 52.74 53.52 42,502 +0.64(+1.21%)
Jul 07, 2005 52.64 53.00 52.36 52.88 29,822 -0.64(-1.20%)
Jul 06, 2005 53.23 53.96 53.09 53.52 21,098 -0.59(-1.09%)
Jul 05, 2005 54.12 54.13 53.58 54.11 32,967 -0.51(-0.94%)
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.