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 )

N/A 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 (%)
Sep 30, 2019 7.900 8.004 7.660 7.820 59,908 -0.01(-0.13%)
Sep 27, 2019 7.950 7.950 7.760 7.830 21,700 -0.13(-1.63%)
Sep 26, 2019 7.960 8.010 7.860 7.960 20,491 -0.10(-1.24%)
Sep 25, 2019 7.950 8.060 7.940 8.060 21,299 +0.12(+1.51%)
Sep 24, 2019 8.100 8.100 7.940 7.940 22,773 -0.05(-0.63%)
Sep 23, 2019 7.950 8.010 7.890 7.990 36,193 -0.18(-2.20%)
Sep 20, 2019 8.380 8.410 8.140 8.170 72,900 -0.13(-1.57%)
Sep 19, 2019 8.380 8.470 8.300 8.300 40,095 -0.23(-2.70%)
Sep 18, 2019 8.560 8.610 8.450 8.530 17,282 -0.08(-0.93%)
Sep 17, 2019 8.580 8.630 8.470 8.610 52,794 -0.20(-2.27%)
Sep 16, 2019 8.810 8.920 8.810 8.810 43,741 -0.11(-1.23%)
Sep 13, 2019 8.960 8.990 8.910 8.920 23,800 +0.09(+1.02%)
Sep 12, 2019 8.700 8.830 8.700 8.830 21,922 +0.16(+1.85%)
Sep 11, 2019 8.490 8.750 8.490 8.670 222,141 +0.50(+6.12%)
Sep 10, 2019 8.130 8.190 8.070 8.170 22,598 +0.12(+1.49%)
Sep 09, 2019 8.000 8.070 7.950 8.050 28,608 +0.17(+2.16%)
Sep 06, 2019 7.870 7.950 7.790 7.880 32,900 +0.26(+3.41%)
Sep 05, 2019 7.640 7.660 7.560 7.620 38,514 +0.13(+1.74%)
Sep 04, 2019 7.480 7.510 7.400 7.490 45,242 +0.11(+1.49%)
Sep 03, 2019 7.340 7.390 7.280 7.380 30,781 +0.02(+0.27%)
Aug 30, 2019 7.350 7.420 7.300 7.360 48,400 +0.16(+2.22%)
Aug 29, 2019 7.250 7.250 7.160 7.200 49,070 -0.09(-1.23%)
Aug 28, 2019 7.090 7.290 7.090 7.290 48,204 +0.27(+3.85%)
Aug 27, 2019 7.320 7.320 7.020 7.020 45,817 -0.16(-2.23%)
Aug 26, 2019 7.300 7.300 7.170 7.180 40,573 -0.12(-1.64%)
Aug 23, 2019 7.360 7.500 7.300 7.300 64,300 -0.18(-2.41%)
Aug 22, 2019 7.390 7.480 7.330 7.480 62,435 +0.01(+0.13%)
Aug 21, 2019 7.490 7.490 7.400 7.470 18,862 +0.06(+0.81%)
Aug 20, 2019 7.380 7.430 7.340 7.410 37,249 +0.09(+1.23%)
Aug 19, 2019 7.320 7.320 7.190 7.320 22,800 +0.23(+3.24%)
Aug 16, 2019 7.080 7.140 6.970 7.090 28,500 -0.01(-0.14%)
Aug 15, 2019 7.120 7.120 6.972 7.100 32,138 +0.02(+0.28%)
Aug 14, 2019 7.100 7.135 6.960 7.080 67,898 -0.29(-3.93%)
Aug 13, 2019 7.100 7.370 7.050 7.370 67,389 +0.13(+1.80%)
Aug 12, 2019 7.230 7.290 7.160 7.240 33,594 -0.05(-0.69%)
Aug 09, 2019 7.240 7.290 7.170 7.290 45,400 -0.18(-2.41%)
Aug 08, 2019 7.330 7.470 7.310 7.470 42,442 +0.31(+4.33%)
Aug 07, 2019 7.160 7.240 7.110 7.160 43,828 -0.08(-1.10%)
Aug 06, 2019 7.340 7.340 7.150 7.240 57,522 -0.07(-0.96%)
Aug 05, 2019 7.390 7.490 7.180 7.310 74,941 -0.32(-4.19%)
Aug 02, 2019 7.720 7.780 7.620 7.630 37,600 -0.23(-2.93%)
Aug 01, 2019 8.110 8.130 7.830 7.860 89,064 -0.19(-2.36%)
Jul 31, 2019 8.190 8.210 8.050 8.050 31,208 -0.16(-1.95%)
Jul 30, 2019 8.240 8.240 8.200 8.210 21,927 -0.09(-1.08%)
Jul 29, 2019 8.320 8.320 8.220 8.300 19,251 +0.01(+0.12%)
Jul 26, 2019 8.230 8.290 8.190 8.290 36,000 +0.08(+0.97%)
Jul 25, 2019 8.300 8.310 8.160 8.210 52,272 -0.04(-0.48%)
Jul 24, 2019 8.340 8.340 8.201 8.250 49,752 -0.14(-1.67%)
Jul 23, 2019 8.360 8.400 8.329 8.390 48,420 -0.05(-0.59%)
Jul 22, 2019 8.370 8.440 8.350 8.440 27,043 +0.09(+1.08%)
Jul 19, 2019 8.350 8.444 8.350 8.350 25,400 +0.10(+1.21%)
Jul 18, 2019 8.310 8.330 8.250 8.250 42,720 +0.09(+1.10%)
Jul 17, 2019 8.300 8.300 8.160 8.160 49,538 -0.05(-0.61%)
Jul 16, 2019 8.300 8.330 8.210 8.210 41,923 -0.09(-1.08%)
Jul 15, 2019 8.320 8.320 8.180 8.300 47,273 +0.05(+0.61%)
Jul 12, 2019 8.270 8.270 8.180 8.250 24,500 +0.02(+0.24%)
Jul 11, 2019 8.350 8.350 8.210 8.230 38,173 -0.04(-0.48%)
Jul 10, 2019 8.330 8.361 8.270 8.270 41,193 -0.03(-0.36%)
Jul 09, 2019 8.200 8.300 8.180 8.300 44,442 -0.09(-1.07%)
Jul 08, 2019 8.310 8.390 8.281 8.390 22,676 -0.06(-0.71%)
Jul 05, 2019 8.390 8.450 8.310 8.450 48,100 -0.30(-3.43%)
Jul 03, 2019 8.650 8.750 8.639 8.750 20,800 +0.06(+0.69%)
Jul 02, 2019 8.830 8.830 8.690 8.690 39,495 -0.20(-2.25%)
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.