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, 2010 23.62 23.63 22.87 23.47 419 -0.70(-2.90%)
Sep 29, 2010 24.08 24.42 24.05 24.17 2,267 +0.50(+2.12%)
Sep 28, 2010 23.22 23.67 23.00 23.67 461 +1.31(+5.86%)
Sep 27, 2010 22.31 22.63 22.26 22.36 217,449 +0.05(+0.22%)
Sep 24, 2010 22.07 22.31 21.92 22.31 313,823 +0.69(+3.19%)
Sep 23, 2010 21.92 22.07 21.52 21.62 204 -0.50(-2.27%)
Sep 22, 2010 21.85 22.18 21.71 22.12 368,639 +0.34(+1.54%)
Sep 21, 2010 21.93 21.98 21.48 21.79 417 -0.01(-0.05%)
Sep 20, 2010 21.69 21.80 21.41 21.80 310,304 +0.39(+1.84%)
Sep 17, 2010 21.40 21.64 21.25 21.40 321,405 +0.26(+1.21%)
Sep 15, 2010 20.94 21.20 20.86 21.15 165,165 -0.44(-2.06%)
Sep 14, 2010 21.49 21.79 21.45 21.59 101 -0.01(-0.05%)
Sep 13, 2010 21.38 21.76 21.38 21.60 262,388 +0.68(+3.25%)
Sep 10, 2010 20.83 20.97 20.73 20.92 129,514 -0.02(-0.09%)
Sep 09, 2010 21.07 21.17 20.78 20.94 508 -0.14(-0.65%)
Sep 08, 2010 20.90 21.20 20.89 21.08 238,123 +0.37(+1.81%)
Sep 07, 2010 20.90 20.99 20.68 20.70 544 +0.45(+2.24%)
Sep 03, 2010 20.44 20.48 20.12 20.25 338,704 -0.11(-0.53%)
Sep 02, 2010 20.21 20.39 20.10 20.36 216,471 +0.17(+0.83%)
Sep 01, 2010 19.78 20.23 19.68 20.19 288,247 +0.68(+3.49%)
Aug 31, 2010 19.51 19.75 19.33 19.51 1,734 +0.17(+0.87%)
Aug 30, 2010 19.57 19.59 19.15 19.34 161,678 -0.36(-1.85%)
Aug 27, 2010 19.26 19.71 19.12 19.71 302,996 +0.69(+3.63%)
Aug 26, 2010 19.33 19.56 18.96 19.02 717 -0.16(-0.82%)
Aug 25, 2010 19.23 19.27 18.94 19.17 310 -0.34(-1.72%)
Aug 24, 2010 19.84 19.84 19.33 19.51 302 -0.57(-2.85%)
Aug 23, 2010 20.81 20.81 19.94 20.08 401,727 -0.73(-3.51%)
Aug 20, 2010 20.80 20.86 20.43 20.81 247,312 -0.09(-0.42%)
Aug 19, 2010 21.16 21.34 20.72 20.90 130 +0.14(+0.66%)
Aug 18, 2010 20.63 20.83 20.50 20.76 198 +0.16(+0.77%)
Aug 17, 2010 20.56 20.65 20.28 20.60 370 +0.24(+1.16%)
Aug 16, 2010 20.20 20.56 20.16 20.37 358,443 +0.38(+1.92%)
Aug 13, 2010 19.98 20.12 19.84 19.98 226,603 +0.12(+0.60%)
Aug 12, 2010 19.58 19.96 19.58 19.86 361,682 -0.05(-0.25%)
Aug 11, 2010 20.17 20.37 19.91 19.91 404,408 -0.69(-3.35%)
Aug 10, 2010 20.74 20.76 20.40 20.60 1,031 -0.51(-2.43%)
Aug 09, 2010 21.20 21.23 21.01 21.12 357,098 -0.18(-0.83%)
Aug 06, 2010 21.29 21.42 20.99 21.29 258,690 -0.23(-1.05%)
Aug 05, 2010 21.44 21.53 21.13 21.52 442,200 -0.16(-0.73%)
Aug 04, 2010 21.67 21.73 21.32 21.68 1,978 +0.78(+3.73%)
Aug 03, 2010 21.28 21.35 20.90 20.90 1,130 -1.30(-5.86%)
Aug 02, 2010 22.01 22.28 21.98 22.20 533,168 +0.35(+1.62%)
Jul 30, 2010 21.85 21.92 21.18 21.85 754,126 +0.32(+1.47%)
Jul 27, 2010 21.66 21.53 21.53 21.53 31,648 +0.29(+1.35%)
Jul 26, 2010 20.66 21.41 20.66 21.24 606,286 -0.03(-0.14%)
Jul 23, 2010 21.05 21.38 20.77 21.27 556,407 +0.21(+0.98%)
Jul 22, 2010 20.63 21.21 20.63 21.07 8,944 +0.95(+4.70%)
Jul 21, 2010 20.46 20.55 20.01 20.12 628,617 -0.10(-0.49%)
Jul 20, 2010 19.37 20.25 19.37 20.22 12,761 +1.24(+6.55%)
Jul 19, 2010 19.04 19.10 18.70 18.98 371,208 +0.14(+0.73%)
Jul 16, 2010 18.84 19.30 18.70 18.84 741,024 -0.03(-0.16%)
Jul 15, 2010 19.41 19.41 18.80 18.87 601,806 -0.59(-3.04%)
Jul 14, 2010 19.38 19.77 19.33 19.46 849 -0.44(-2.23%)
Jul 13, 2010 19.90 20.00 19.77 19.90 3,359 +0.41(+2.12%)
Jul 12, 2010 19.52 19.71 19.21 19.49 724,048 +0.08(+0.41%)
Jul 09, 2010 19.41 19.48 18.99 19.41 1,784,008 +0.54(+2.87%)
Jul 08, 2010 19.07 19.20 18.57 18.87 7,272 -0.29(-1.49%)
Jul 07, 2010 18.73 19.15 18.56 19.15 762,815 +0.63(+3.41%)
Jul 06, 2010 19.11 19.31 18.24 18.52 2,443 +0.35(+1.95%)
Jul 02, 2010 18.17 18.58 17.92 18.17 834,717 -0.34(-1.81%)
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.