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 31, 2015 8.662 8.662 8.504 8.513 72,450 -0.16(-1.82%)
Jul 30, 2015 8.790 8.790 8.642 8.671 156,368 -0.37(-4.04%)
Jul 29, 2015 9.225 9.234 8.839 9.037 178,389 +0.16(+1.78%)
Jul 28, 2015 8.760 8.889 8.681 8.879 214,273 +0.13(+1.47%)
Jul 27, 2015 8.681 8.831 8.671 8.750 115,871 -0.58(-6.24%)
Jul 24, 2015 9.491 9.515 9.264 9.333 68,895 -0.20(-2.07%)
Jul 23, 2015 9.728 9.728 9.531 9.531 86,319 +0.15(+1.58%)
Jul 22, 2015 9.442 9.452 9.353 9.383 83,062 -0.20(-2.06%)
Jul 21, 2015 9.709 9.748 9.570 9.580 82,648 +0.08(+0.83%)
Jul 20, 2015 9.768 9.768 9.501 9.501 135,933 -0.36(-3.61%)
Jul 17, 2015 9.847 9.906 9.738 9.857 224,963 +0.18(+1.84%)
Jul 16, 2015 9.629 9.679 9.570 9.679 91,586 +0.19(+1.98%)
Jul 15, 2015 9.570 9.629 9.481 9.491 170,092 -0.53(-5.32%)
Jul 14, 2015 10.02 10.07 9.867 10.02 200,979 -0.32(-3.06%)
Jul 13, 2015 10.41 10.41 10.30 10.34 176,864 +0.11(+1.06%)
Jul 10, 2015 10.19 10.25 10.07 10.23 300,163 +0.78(+8.26%)
Jul 09, 2015 9.392 9.511 9.274 9.452 371,174 +0.90(+10.51%)
Jul 08, 2015 8.602 8.859 8.553 8.553 776,677 -1.19(-12.17%)
Jul 07, 2015 9.165 9.896 8.953 9.738 830,354 -1.01(-9.37%)
Jul 06, 2015 10.66 10.91 10.49 10.75 383,386 -1.26(-10.53%)
Jul 02, 2015 12.19 12.01 12.01 12.01 90,721 -0.18(-1.46%)
Jul 01, 2015 12.28 12.31 12.16 12.19 76,356 -0.11(-0.88%)
Jun 30, 2015 12.47 12.47 12.27 12.30 111,804 +0.12(+0.97%)
Jun 29, 2015 12.32 12.35 12.17 12.18 132,902 -0.30(-2.38%)
Jun 26, 2015 12.54 12.61 12.43 12.47 113,969 -0.37(-2.85%)
Jun 25, 2015 12.95 13.01 12.79 12.84 143,154 -0.17(-1.29%)
Jun 24, 2015 13.01 13.11 13.00 13.01 100,476 +0.01(+0.08%)
Jun 23, 2015 12.96 13.04 12.96 13.00 69,241 +0.18(+1.39%)
Jun 22, 2015 12.78 12.84 12.71 12.82 143,707 -0.23(-1.74%)
Jun 19, 2015 12.95 13.05 12.89 13.05 276,524 -0.17(-1.27%)
Jun 18, 2015 13.15 13.24 13.09 13.21 147,389 -0.22(-1.62%)
Jun 17, 2015 13.39 13.48 13.27 13.43 78,409 +0.03(+0.22%)
Jun 16, 2015 13.15 13.43 13.06 13.40 250,727 -0.26(-1.88%)
Jun 15, 2015 13.74 13.86 13.62 13.66 161,026 -0.20(-1.43%)
Jun 12, 2015 13.96 13.98 13.86 13.86 106,797 +0.02(+0.14%)
Jun 11, 2015 13.75 13.84 13.73 13.84 136,470 +0.00(+0.00%)
Jun 10, 2015 13.77 13.89 13.74 13.84 69,454 +0.14(+1.01%)
Jun 09, 2015 13.73 13.79 13.67 13.70 145,745 -0.86(-5.90%)
Jun 08, 2015 14.66 14.68 14.56 14.56 65,727 +0.20(+1.38%)
Jun 05, 2015 14.33 14.39 14.25 14.36 117,346 -0.12(-0.82%)
Jun 04, 2015 14.51 14.52 14.43 14.48 64,218 -0.14(-0.95%)
Jun 03, 2015 14.55 14.62 14.52 14.62 148,276 +0.06(+0.41%)
Jun 02, 2015 14.50 14.64 14.46 14.56 145,075 -0.27(-1.80%)
Jun 01, 2015 14.93 14.93 14.82 14.82 126,402 +0.08(+0.54%)
May 29, 2015 14.87 14.95 14.63 14.75 134,190 -0.01(-0.07%)
May 28, 2015 14.84 14.84 14.70 14.76 145,738 -0.86(-5.50%)
May 27, 2015 15.58 15.63 15.42 15.61 100,707 -0.20(-1.25%)
May 26, 2015 15.84 15.86 15.69 15.81 142,197 -0.06(-0.37%)
May 22, 2015 15.78 15.87 15.87 15.87 164,331 +0.55(+3.61%)
May 21, 2015 15.35 15.44 15.31 15.32 94,552 -0.19(-1.21%)
May 20, 2015 15.50 15.56 15.47 15.51 58,552 -0.14(-0.88%)
May 19, 2015 15.78 15.79 15.60 15.64 147,437 -0.01(-0.06%)
May 18, 2015 15.53 15.78 15.32 15.65 229,502 -0.47(-2.94%)
May 15, 2015 16.37 16.46 15.95 16.13 196,145 -0.21(-1.27%)
May 14, 2015 16.37 16.42 16.26 16.34 358,022 +1.49(+10.05%)
May 13, 2015 14.93 14.97 14.83 14.84 78,469 -0.13(-0.86%)
May 12, 2015 14.85 15.02 14.84 14.97 98,455 -0.17(-1.11%)
May 11, 2015 15.24 15.26 15.08 15.14 154,459 -0.10(-0.65%)
May 08, 2015 15.14 15.26 15.07 15.24 213,241 +0.28(+1.85%)
May 07, 2015 15.09 15.28 14.84 14.96 407,697 -0.96(-6.02%)
May 06, 2015 16.18 16.19 15.84 15.92 168,860 -0.28(-1.71%)
May 05, 2015 16.41 16.42 16.18 16.20 99,054 -0.76(-4.48%)
May 04, 2015 16.84 17.01 16.82 16.96 316,638 +0.93(+5.79%)
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.