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 (%)
Jun 30, 2005 54.24 54.35 53.97 54.19 15,621 -0.05(-0.09%)
Jun 29, 2005 54.27 54.32 53.67 54.24 27,388 +0.14(+0.26%)
Jun 28, 2005 53.97 54.17 53.67 54.10 25,866 +0.92(+1.72%)
Jun 27, 2005 53.14 53.54 52.84 53.19 34,184 +0.43(+0.82%)
Jun 24, 2005 53.75 53.75 52.65 52.75 46,762 -1.24(-2.30%)
Jun 23, 2005 54.18 54.27 53.70 53.99 54,370 -0.19(-0.35%)
Jun 22, 2005 53.96 54.61 53.96 54.18 42,299 +0.26(+0.48%)
Jun 21, 2005 53.27 53.97 53.27 53.92 31,141 +0.66(+1.24%)
Jun 20, 2005 52.74 53.36 52.64 53.26 25,257 +0.77(+1.46%)
Jun 17, 2005 52.99 53.00 52.41 52.50 28,605 +0.58(+1.12%)
Jun 16, 2005 51.76 52.09 51.53 51.91 61,775 -0.32(-0.60%)
Jun 15, 2005 52.00 52.40 51.78 52.23 15,317 +0.22(+0.42%)
Jun 14, 2005 52.24 52.30 52.01 52.01 12,578 -0.23(-0.43%)
Jun 13, 2005 51.76 52.25 51.66 52.24 16,838 +0.47(+0.91%)
Jun 10, 2005 51.64 51.81 51.61 51.77 5,984 +0.20(+0.38%)
Jun 09, 2005 52.25 52.25 51.47 51.57 27,590 -1.37(-2.59%)
Jun 08, 2005 52.94 53.22 52.53 52.94 38,749 +0.73(+1.40%)
Jun 07, 2005 52.05 52.45 51.77 52.21 36,010 +0.31(+0.59%)
Jun 06, 2005 51.71 51.90 51.56 51.90 34,793 +0.57(+1.11%)
Jun 03, 2005 51.16 51.51 51.08 51.33 13,694 +0.46(+0.91%)
Jun 02, 2005 50.75 50.97 50.67 50.87 15,621 -0.10(-0.19%)
Jun 01, 2005 50.28 51.13 50.23 50.97 44,936 +0.69(+1.37%)
May 31, 2005 50.62 50.67 50.08 50.28 41,487 +0.02(+0.04%)
May 27, 2005 50.18 50.27 49.92 50.26 30,938 +0.93(+1.88%)
May 26, 2005 49.29 49.59 49.05 49.33 24,040 -0.11(-0.22%)
May 25, 2005 49.78 49.78 48.95 49.44 35,604 -0.57(-1.14%)
May 24, 2005 50.03 50.43 49.69 50.01 33,170 -0.30(-0.59%)
May 23, 2005 49.93 50.60 49.93 50.31 29,112 +0.52(+1.05%)
May 20, 2005 50.43 50.43 49.63 49.78 27,388 -0.46(-0.92%)
May 19, 2005 50.47 50.71 49.48 50.25 55,993 -0.13(-0.25%)
May 18, 2005 49.98 51.07 49.89 50.38 115,638 -0.05(-0.10%)
May 17, 2005 50.03 50.43 49.40 50.43 60,355 +0.15(+0.29%)
May 16, 2005 50.87 50.87 49.79 50.28 14,505 +0.25(+0.49%)
May 13, 2005 50.84 51.02 49.66 50.03 64,818 -0.56(-1.11%)
May 12, 2005 52.05 52.05 50.52 50.59 43,313 -2.01(-3.82%)
May 11, 2005 52.61 52.74 52.30 52.60 25,156 +0.24(+0.45%)
May 10, 2005 53.28 53.28 51.83 52.37 24,243 -1.06(-1.99%)
May 09, 2005 53.88 53.98 53.33 53.43 42,908 -0.47(-0.88%)
May 06, 2005 53.53 53.96 53.53 53.91 50,312 +0.41(+0.77%)
May 05, 2005 54.12 54.61 53.41 53.49 90,380 -1.79(-3.25%)
May 04, 2005 54.72 55.38 54.72 55.29 72,122 +0.61(+1.12%)
May 03, 2005 54.30 54.95 54.30 54.67 17,852 +0.56(+1.04%)
May 02, 2005 53.53 54.41 53.53 54.11 76,889 +0.28(+0.51%)
Apr 29, 2005 53.43 53.92 53.43 53.84 27,895 -0.18(-0.33%)
Apr 28, 2005 54.47 54.55 53.91 54.01 54,877 -0.61(-1.12%)
Apr 27, 2005 55.21 55.37 54.42 54.62 85,511 -0.58(-1.05%)
Apr 26, 2005 55.89 55.95 55.21 55.21 23,127 -0.51(-0.92%)
Apr 25, 2005 55.40 55.74 55.31 55.72 16,432 +0.48(+0.87%)
Apr 22, 2005 55.74 56.09 55.11 55.24 52,950 -0.33(-0.59%)
Apr 21, 2005 54.65 55.60 54.65 55.56 46,052 +0.71(+1.29%)
Apr 20, 2005 55.68 55.68 54.85 54.85 39,053 -1.07(-1.92%)
Apr 19, 2005 55.15 55.93 55.06 55.93 26,576 +1.03(+1.87%)
Apr 18, 2005 54.71 55.12 54.43 54.90 27,083 -0.06(-0.11%)
Apr 15, 2005 56.49 56.66 54.63 54.96 142,215 -2.36(-4.11%)
Apr 14, 2005 57.91 58.17 57.06 57.32 107,625 -0.41(-0.72%)
Apr 13, 2005 58.66 58.66 57.48 57.73 121,116 -0.83(-1.41%)
Apr 12, 2005 58.63 58.66 57.92 58.56 27,895 -0.04(-0.07%)
Apr 11, 2005 58.80 59.10 58.34 58.60 25,156 -0.44(-0.75%)
Apr 08, 2005 60.23 60.23 58.96 59.04 45,646 -1.19(-1.98%)
Apr 07, 2005 58.36 60.56 58.36 60.23 114,421 +2.32(+4.00%)
Apr 06, 2005 57.52 57.95 57.38 57.92 32,561 +0.39(+0.69%)
Apr 05, 2005 57.87 58.02 57.38 57.52 33,778 +0.05(+0.09%)
Apr 04, 2005 58.16 58.16 57.25 57.47 31,749 -0.49(-0.85%)
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.