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 (%)
Sep 30, 2013 9.096 9.146 8.997 9.096 113,112 +0.04(+0.44%)
Sep 27, 2013 9.076 9.086 9.047 9.057 45,224 +0.08(+0.88%)
Sep 26, 2013 9.067 9.076 8.918 8.978 29,014 -0.05(-0.55%)
Sep 25, 2013 8.889 9.057 8.889 9.027 121,631 +0.31(+3.51%)
Sep 24, 2013 8.810 8.839 8.721 8.721 67,974 -0.17(-1.89%)
Sep 23, 2013 8.918 8.938 8.800 8.889 68,898 +0.03(+0.33%)
Sep 20, 2013 9.086 9.165 8.849 8.859 112,616 -0.24(-2.61%)
Sep 19, 2013 9.323 9.323 9.027 9.096 89,907 -0.23(-2.44%)
Sep 18, 2013 8.918 9.323 8.889 9.323 234,650 +0.26(+2.83%)
Sep 17, 2013 9.076 9.126 9.037 9.067 29,843 +0.00(+0.00%)
Sep 16, 2013 9.136 9.146 9.067 9.067 43,231 -0.01(-0.11%)
Sep 13, 2013 9.106 9.116 8.939 9.076 104,806 -0.18(-1.92%)
Sep 12, 2013 9.471 9.471 9.254 9.254 125,168 -0.18(-1.88%)
Sep 11, 2013 9.136 9.471 9.126 9.432 225,312 +0.20(+2.14%)
Sep 10, 2013 9.116 9.244 9.116 9.234 75,594 +0.18(+1.96%)
Sep 09, 2013 8.899 9.076 8.899 9.057 68,565 +0.18(+2.00%)
Sep 06, 2013 8.869 8.938 8.751 8.879 122,328 -0.02(-0.22%)
Sep 05, 2013 8.839 8.918 8.829 8.899 80,474 +0.07(+0.78%)
Sep 04, 2013 8.790 8.829 8.711 8.829 161,175 +0.32(+3.71%)
Sep 03, 2013 8.602 8.612 8.365 8.513 111,533 +0.40(+4.99%)
Aug 30, 2013 8.217 8.237 8.069 8.109 56,407 -0.06(-0.73%)
Aug 29, 2013 8.247 8.251 8.109 8.168 26,323 -0.02(-0.24%)
Aug 28, 2013 8.207 8.247 8.168 8.188 42,981 +0.15(+1.84%)
Aug 27, 2013 8.237 8.257 7.980 8.039 122,745 -0.30(-3.55%)
Aug 26, 2013 8.425 8.434 8.257 8.336 41,204 -0.14(-1.63%)
Aug 23, 2013 8.454 8.494 8.405 8.474 44,106 -0.13(-1.49%)
Aug 22, 2013 8.474 8.602 8.474 8.602 55,001 +0.38(+4.56%)
Aug 21, 2013 8.346 8.385 8.217 8.227 99,715 +0.01(+0.12%)
Aug 20, 2013 8.286 8.286 8.197 8.217 79,860 -0.26(-3.03%)
Aug 19, 2013 8.494 8.563 8.454 8.474 43,352 -0.04(-0.46%)
Aug 16, 2013 8.592 8.642 8.484 8.513 30,036 -0.09(-1.03%)
Aug 15, 2013 8.563 8.686 8.484 8.602 60,553 +0.04(+0.46%)
Aug 14, 2013 8.583 8.622 8.543 8.563 75,109 -0.03(-0.34%)
Aug 13, 2013 8.602 8.632 8.523 8.592 88,349 +0.04(+0.46%)
Aug 12, 2013 8.316 8.750 8.316 8.553 234,158 +0.43(+5.35%)
Aug 09, 2013 7.941 8.118 7.931 8.118 151,107 +0.19(+2.37%)
Aug 08, 2013 7.802 7.931 7.694 7.931 63,033 +0.16(+2.03%)
Aug 07, 2013 7.822 7.852 7.743 7.773 41,376 -0.04(-0.51%)
Aug 06, 2013 7.842 7.846 7.753 7.812 45,178 -0.07(-0.88%)
Aug 05, 2013 7.871 7.881 7.832 7.881 31,487 +0.01(+0.13%)
Aug 02, 2013 7.802 7.890 7.763 7.871 29,360 +0.00(+0.00%)
Aug 01, 2013 7.802 7.881 7.783 7.871 71,962 +0.28(+3.64%)
Jul 31, 2013 7.654 7.700 7.565 7.595 110,467 -0.30(-3.75%)
Jul 30, 2013 7.921 7.960 7.852 7.891 77,961 -0.17(-2.08%)
Jul 29, 2013 8.138 8.217 8.049 8.059 110,655 -0.23(-2.74%)
Jul 26, 2013 8.217 8.306 8.138 8.286 73,938 +0.08(+0.96%)
Jul 25, 2013 8.128 8.207 8.099 8.207 99,912 +0.14(+1.71%)
Jul 24, 2013 8.158 8.188 8.030 8.069 144,008 -0.18(-2.16%)
Jul 23, 2013 8.158 8.257 8.128 8.247 100,651 +0.34(+4.24%)
Jul 22, 2013 7.931 7.959 7.832 7.911 51,873 -0.07(-0.87%)
Jul 19, 2013 7.931 8.020 7.901 7.980 49,050 -0.03(-0.37%)
Jul 18, 2013 8.020 8.059 7.970 8.010 36,485 -0.06(-0.73%)
Jul 17, 2013 8.049 8.148 8.030 8.069 45,228 +0.07(+0.86%)
Jul 16, 2013 7.990 8.000 7.911 8.000 65,972 -0.06(-0.74%)
Jul 15, 2013 8.030 8.089 7.911 8.059 80,421 -0.02(-0.24%)
Jul 12, 2013 8.099 8.148 8.030 8.079 104,584 -0.17(-2.04%)
Jul 11, 2013 7.970 8.247 7.960 8.247 154,570 +0.67(+8.87%)
Jul 10, 2013 7.625 7.625 7.526 7.575 39,010 -0.09(-1.16%)
Jul 09, 2013 7.565 7.684 7.555 7.664 97,143 +0.21(+2.78%)
Jul 08, 2013 7.467 7.506 7.417 7.457 84,637 -0.06(-0.79%)
Jul 05, 2013 7.634 7.634 7.388 7.516 61,730 +0.17(+2.28%)
Jul 03, 2013 7.299 7.427 7.259 7.348 79,346 -0.09(-1.20%)
Jul 02, 2013 7.634 7.634 7.358 7.437 146,369 -0.33(-4.20%)
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.