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, 2016 9.027 9.096 9.027 9.086 7,247 +0.04(+0.44%)
Sep 29, 2016 9.047 9.116 8.997 9.047 46,555 +0.05(+0.55%)
Sep 28, 2016 8.928 9.007 8.899 8.997 26,217 +0.13(+1.45%)
Sep 27, 2016 8.899 8.918 8.839 8.869 13,577 -0.03(-0.33%)
Sep 26, 2016 8.938 8.958 8.859 8.899 25,129 -0.18(-1.96%)
Sep 23, 2016 9.057 9.106 9.037 9.076 16,572 -0.11(-1.18%)
Sep 22, 2016 9.146 9.224 9.146 9.185 14,749 +0.11(+1.20%)
Sep 21, 2016 9.017 9.106 8.938 9.076 23,824 +0.13(+1.43%)
Sep 20, 2016 9.017 9.017 8.928 8.948 10,596 +0.09(+1.00%)
Sep 19, 2016 8.968 8.968 8.859 8.859 19,881 -0.05(-0.55%)
Sep 16, 2016 8.790 8.918 8.746 8.909 131,836 +0.09(+1.01%)
Sep 15, 2016 8.790 8.879 8.750 8.820 18,579 +0.03(+0.34%)
Sep 14, 2016 8.869 8.869 8.790 8.790 21,896 +0.07(+0.79%)
Sep 13, 2016 8.741 8.800 8.662 8.721 25,652 -0.25(-2.75%)
Sep 12, 2016 8.800 8.968 8.750 8.968 38,597 -0.20(-2.16%)
Sep 09, 2016 9.264 9.264 9.106 9.165 26,300 -0.13(-1.38%)
Sep 08, 2016 9.313 9.363 9.284 9.294 10,713 +0.10(+1.07%)
Sep 07, 2016 9.225 9.244 9.185 9.195 19,555 -0.06(-0.64%)
Sep 06, 2016 9.333 9.333 9.225 9.254 12,740 +0.05(+0.54%)
Sep 02, 2016 9.225 9.205 9.205 9.205 13,567 +0.06(+0.65%)
Sep 01, 2016 9.106 9.155 9.098 9.146 13,047 +0.03(+0.33%)
Aug 31, 2016 9.126 9.165 9.076 9.116 33,388 +0.00(+0.00%)
Aug 30, 2016 9.106 9.126 9.086 9.116 10,843 +0.01(+0.11%)
Aug 29, 2016 8.968 9.116 8.968 9.106 71,829 +0.07(+0.76%)
Aug 26, 2016 9.076 9.175 8.938 9.037 56,498 -0.05(-0.54%)
Aug 25, 2016 8.978 9.096 8.958 9.086 42,994 +0.12(+1.32%)
Aug 24, 2016 9.017 9.037 8.958 8.968 29,598 +0.03(+0.33%)
Aug 23, 2016 8.958 8.988 8.938 8.938 43,831 -0.03(-0.33%)
Aug 22, 2016 8.909 8.978 8.889 8.968 42,779 -0.03(-0.33%)
Aug 19, 2016 8.909 8.997 8.909 8.997 35,522 -0.02(-0.22%)
Aug 18, 2016 9.017 9.047 8.988 9.017 31,602 -0.06(-0.65%)
Aug 17, 2016 9.037 9.076 8.978 9.076 29,893 +0.05(+0.55%)
Aug 16, 2016 9.007 9.037 8.958 9.027 25,261 +0.09(+0.99%)
Aug 15, 2016 8.879 8.948 8.879 8.938 28,184 +0.11(+1.23%)
Aug 12, 2016 8.859 8.899 8.800 8.829 24,087 -0.04(-0.45%)
Aug 11, 2016 8.879 8.968 8.859 8.869 28,653 +0.03(+0.34%)
Aug 10, 2016 8.859 8.869 8.770 8.839 37,200 -0.02(-0.22%)
Aug 09, 2016 8.879 8.889 8.829 8.859 24,385 -0.02(-0.22%)
Aug 08, 2016 8.899 8.899 8.849 8.879 22,625 +0.10(+1.12%)
Aug 05, 2016 8.800 8.810 8.770 8.780 30,104 +0.05(+0.57%)
Aug 04, 2016 8.741 8.770 8.681 8.731 22,905 +0.00(+0.00%)
Aug 03, 2016 8.662 8.741 8.592 8.731 101,571 +0.59(+7.28%)
Aug 02, 2016 8.099 8.143 8.037 8.138 25,817 +0.01(+0.12%)
Aug 01, 2016 8.247 8.247 8.128 8.128 37,005 +0.17(+2.11%)
Jul 29, 2016 7.931 7.980 7.911 7.960 13,270 -0.05(-0.62%)
Jul 28, 2016 8.039 8.079 7.980 8.010 20,256 -0.16(-1.93%)
Jul 27, 2016 8.178 8.217 8.059 8.168 27,459 -0.13(-1.55%)
Jul 26, 2016 8.247 8.316 8.227 8.296 27,667 +0.11(+1.33%)
Jul 25, 2016 8.227 8.237 8.168 8.188 21,350 +0.08(+0.97%)
Jul 22, 2016 8.118 8.168 8.069 8.109 35,090 -0.09(-1.08%)
Jul 21, 2016 8.197 8.267 8.188 8.197 29,324 +0.03(+0.36%)
Jul 20, 2016 8.188 8.197 8.118 8.168 23,957 -0.05(-0.60%)
Jul 19, 2016 8.267 8.276 8.168 8.217 32,914 -0.19(-2.23%)
Jul 18, 2016 8.306 8.434 8.228 8.405 35,540 -0.11(-1.28%)
Jul 15, 2016 8.528 8.533 8.454 8.513 52,949 -0.23(-2.60%)
Jul 14, 2016 8.741 8.760 8.672 8.741 26,636 -0.06(-0.67%)
Jul 13, 2016 8.731 8.820 8.711 8.800 49,351 -0.02(-0.22%)
Jul 12, 2016 8.760 8.839 8.701 8.820 55,909 +0.22(+2.53%)
Jul 11, 2016 8.553 8.652 8.523 8.602 56,690 +0.14(+1.63%)
Jul 08, 2016 8.395 8.494 8.237 8.464 39,471 +0.23(+2.76%)
Jul 07, 2016 8.336 8.336 8.237 8.237 19,080 -0.03(-0.36%)
Jul 06, 2016 8.128 8.267 8.118 8.267 27,303 +0.15(+1.82%)
Jul 05, 2016 8.089 8.138 8.059 8.118 52,345 +0.32(+4.05%)
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.