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 (%)
Apr 30, 2009 19.18 19.42 18.77 18.96 936,709 +0.40(+2.18%)
Apr 29, 2009 18.24 18.86 17.99 18.55 1,099,602 +0.87(+4.91%)
Apr 28, 2009 17.26 17.88 17.26 17.69 846,813 -0.52(-2.87%)
Apr 27, 2009 18.25 18.63 18.11 18.21 1,174,106 -0.98(-5.09%)
Apr 24, 2009 19.03 19.38 18.84 19.18 1,507,445 +0.36(+1.94%)
Apr 23, 2009 18.72 19.01 18.42 18.82 1,441,572 +0.67(+3.69%)
Apr 22, 2009 18.17 18.59 17.95 18.15 2,101,669 -1.15(-5.98%)
Apr 21, 2009 18.63 19.47 18.48 19.30 1,363,793 +0.56(+3.00%)
Apr 20, 2009 19.53 19.53 18.34 18.74 1,566,244 -1.08(-5.47%)
Apr 17, 2009 20.22 20.36 19.81 19.82 1,528,651 -1.22(-5.81%)
Apr 16, 2009 21.20 21.31 20.42 21.05 1,773,196 -0.26(-1.20%)
Apr 15, 2009 20.45 21.34 20.43 21.30 2,275,273 +1.98(+10.26%)
Apr 14, 2009 19.17 20.13 19.17 19.32 2,052,833 +0.47(+2.51%)
Apr 13, 2009 18.32 19.11 18.32 18.85 1,973,269 +0.39(+2.14%)
Apr 09, 2009 17.86 18.80 17.86 18.45 1,666,865 +1.17(+6.79%)
Apr 08, 2009 16.95 17.28 16.83 17.28 942,471 +0.50(+3.00%)
Apr 07, 2009 17.03 17.24 16.70 16.78 937,900 -0.61(-3.51%)
Apr 06, 2009 17.75 17.75 16.79 17.39 1,511,214 -0.01(-0.06%)
Apr 03, 2009 16.99 17.51 16.92 17.40 1,273,909 +0.74(+4.44%)
Apr 02, 2009 16.64 17.45 16.53 16.66 1,974,487 +1.27(+8.26%)
Apr 01, 2009 14.88 15.58 14.67 15.39 1,017,319 +0.98(+6.77%)
Mar 31, 2009 14.27 14.59 13.99 14.41 1,131,275 +0.01(+0.07%)
Mar 30, 2009 14.80 14.85 14.01 14.40 2,065,833 -2.48(-14.71%)
Mar 26, 2009 16.76 17.12 16.60 16.89 1,594,681 +0.92(+5.74%)
Mar 25, 2009 15.93 16.35 15.41 15.97 1,555,038 -0.08(-0.49%)
Mar 24, 2009 16.39 16.60 15.89 16.05 1,371,436 -0.76(-4.52%)
Mar 23, 2009 16.54 16.93 16.46 16.81 2,686,997 +2.90(+20.84%)
Mar 20, 2009 14.47 14.49 13.74 13.91 1,086,961 -0.13(-0.91%)
Mar 19, 2009 13.84 14.30 13.79 14.04 1,435,820 +0.67(+5.02%)
Mar 18, 2009 13.20 13.67 12.84 13.37 1,230,516 -0.44(-3.21%)
Mar 17, 2009 13.53 13.84 13.32 13.81 853,984 -0.26(-1.82%)
Mar 16, 2009 13.93 14.74 13.91 14.07 1,607,267 +0.96(+7.29%)
Mar 13, 2009 13.08 13.42 12.95 13.11 0 +0.15(+1.14%)
Mar 12, 2009 12.55 13.03 12.22 12.96 955,851 +0.25(+1.94%)
Mar 11, 2009 12.96 13.11 12.56 12.72 855,280 -0.47(-3.59%)
Mar 10, 2009 12.47 13.19 12.47 13.19 1,205,567 +1.27(+10.67%)
Mar 09, 2009 11.56 12.20 11.56 11.92 732,697 +0.03(+0.25%)
Mar 06, 2009 12.05 12.13 11.46 11.89 0 -0.05(-0.41%)
Mar 05, 2009 12.34 12.53 11.86 11.94 926,046 -1.18(-9.02%)
Mar 04, 2009 12.65 13.12 12.46 13.12 1,690,730 +2.50(+23.58%)
Mar 02, 2009 11.33 11.33 10.55 10.62 1,093,791 -0.93(-8.03%)
Feb 27, 2009 11.48 11.81 11.40 11.54 0 -0.25(-2.09%)
Feb 26, 2009 11.90 12.24 11.61 11.79 955,323 -0.32(-2.61%)
Feb 25, 2009 12.20 12.44 11.81 12.11 898,103 -0.05(-0.41%)
Feb 24, 2009 11.66 12.29 11.48 12.16 1,440,465 +0.22(+1.82%)
Feb 23, 2009 12.48 12.49 11.55 11.94 1,243,937 -0.14(-1.14%)
Feb 20, 2009 12.24 12.35 11.88 12.08 1,600,106 -0.63(-4.96%)
Feb 19, 2009 12.97 13.31 12.58 12.71 717,130 -0.08(-0.62%)
Feb 18, 2009 12.73 12.92 12.52 12.79 1,095,388 +0.34(+2.69%)
Feb 17, 2009 12.60 12.82 12.42 12.45 1,141,690 -1.31(-9.53%)
Feb 13, 2009 13.72 13.87 13.47 13.76 747,541 +0.35(+2.65%)
Feb 12, 2009 13.51 13.51 12.89 13.41 1,561,696 -0.51(-3.68%)
Feb 11, 2009 14.11 14.34 13.60 13.92 1,473,532 +0.66(+4.98%)
Feb 10, 2009 14.19 14.50 13.13 13.26 1,461,961 -1.02(-7.11%)
Feb 09, 2009 13.88 14.54 13.88 14.27 1,517,593 +0.76(+5.62%)
Feb 06, 2009 13.31 13.63 12.94 13.52 1,599,586 +0.83(+6.53%)
Feb 05, 2009 12.09 12.90 12.09 12.69 1,591,140 +0.61(+5.06%)
Feb 04, 2009 11.94 12.52 11.79 12.08 2,364,486 +0.83(+7.36%)
Feb 03, 2009 11.10 11.36 10.86 11.25 1,164,066 +0.50(+4.68%)
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.