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 (%)
Apr 30, 2020 5.340 5.370 5.200 5.290 31,756 -0.09(-1.67%)
Apr 29, 2020 5.350 5.400 5.290 5.380 120,819 +0.36(+7.17%)
Apr 28, 2020 5.080 5.080 4.877 5.020 178,895 -0.01(-0.20%)
Apr 27, 2020 5.020 5.030 4.970 5.030 92,937 +0.08(+1.62%)
Apr 24, 2020 4.940 4.950 4.910 4.950 40,400 +0.07(+1.43%)
Apr 23, 2020 4.900 4.945 4.810 4.880 59,212 +0.03(+0.62%)
Apr 22, 2020 4.870 4.880 4.770 4.850 252,432 -0.04(-0.82%)
Apr 21, 2020 4.920 4.920 4.790 4.890 79,463 -0.24(-4.68%)
Apr 20, 2020 5.120 5.130 5.020 5.130 37,022 -0.10(-1.91%)
Apr 17, 2020 5.160 5.230 5.100 5.230 62,500 +0.19(+3.77%)
Apr 16, 2020 5.130 5.130 4.970 5.040 58,543 -0.18(-3.45%)
Apr 15, 2020 5.300 5.300 5.190 5.220 38,763 -0.31(-5.61%)
Apr 14, 2020 5.530 5.600 5.481 5.530 89,522 +0.10(+1.84%)
Apr 13, 2020 5.390 5.460 5.310 5.430 62,766 +0.08(+1.50%)
Apr 09, 2020 5.440 5.500 5.332 5.350 81,900 -0.19(-3.43%)
Apr 08, 2020 5.420 5.540 5.390 5.540 42,369 +0.31(+5.93%)
Apr 07, 2020 5.410 5.440 5.230 5.230 78,376 +0.20(+3.98%)
Apr 06, 2020 4.940 5.050 4.940 5.030 69,267 +0.15(+3.07%)
Apr 03, 2020 4.820 4.940 4.820 4.880 43,100 -0.04(-0.81%)
Apr 02, 2020 4.800 4.920 4.790 4.920 66,371 +0.23(+4.90%)
Apr 01, 2020 4.840 4.850 4.640 4.690 93,261 -0.31(-6.20%)
Mar 31, 2020 4.970 5.020 4.910 5.000 74,370 +0.01(+0.20%)
Mar 30, 2020 4.820 4.990 4.770 4.990 67,662 -0.02(-0.40%)
Mar 27, 2020 4.990 5.010 4.910 5.010 41,200 -0.20(-3.84%)
Mar 26, 2020 5.130 5.210 5.080 5.210 58,622 +0.00(+0.00%)
Mar 25, 2020 5.170 5.300 5.080 5.210 52,946 +0.24(+4.83%)
Mar 24, 2020 4.890 5.047 4.880 4.970 137,493 +0.31(+6.65%)
Mar 23, 2020 4.790 4.900 4.610 4.660 63,370 -0.24(-4.90%)
Mar 20, 2020 5.070 5.070 4.810 4.900 234,500 -0.39(-7.37%)
Mar 19, 2020 5.270 5.290 5.000 5.290 142,365 +0.06(+1.15%)
Mar 18, 2020 5.300 5.300 5.050 5.230 68,608 -0.30(-5.42%)
Mar 17, 2020 5.430 5.630 5.360 5.530 51,090 +0.22(+4.14%)
Mar 16, 2020 5.390 5.490 5.284 5.310 63,460 -0.54(-9.23%)
Mar 13, 2020 5.670 5.850 5.470 5.850 89,400 +0.44(+8.13%)
Mar 12, 2020 5.610 5.640 5.400 5.410 71,498 -0.45(-7.68%)
Mar 11, 2020 6.000 6.040 5.800 5.860 125,597 -0.33(-5.33%)
Mar 10, 2020 6.160 6.190 6.020 6.190 79,315 +0.04(+0.65%)
Mar 09, 2020 6.200 6.310 6.100 6.150 47,095 -0.30(-4.65%)
Mar 06, 2020 6.500 6.570 6.450 6.450 51,800 -0.26(-3.87%)
Mar 05, 2020 6.700 6.770 6.680 6.710 39,593 -0.04(-0.59%)
Mar 04, 2020 6.790 6.794 6.690 6.750 41,125 +0.05(+0.75%)
Mar 03, 2020 6.750 6.830 6.600 6.700 67,852 -0.22(-3.18%)
Mar 02, 2020 6.810 6.920 6.760 6.920 76,431 +0.24(+3.59%)
Feb 28, 2020 6.560 6.680 6.490 6.680 72,600 +0.11(+1.67%)
Feb 27, 2020 6.850 6.860 6.570 6.570 76,591 -0.28(-4.09%)
Feb 26, 2020 6.960 6.960 6.810 6.850 44,240 +0.00(+0.00%)
Feb 25, 2020 7.010 7.100 6.850 6.850 115,610 -0.15(-2.14%)
Feb 24, 2020 7.110 7.110 7.000 7.000 90,540 -0.39(-5.28%)
Feb 21, 2020 7.380 7.450 7.370 7.390 39,400 +0.09(+1.23%)
Feb 20, 2020 7.310 7.320 7.280 7.300 44,743 -0.02(-0.27%)
Feb 19, 2020 7.310 7.360 7.310 7.320 35,502 +0.02(+0.27%)
Feb 18, 2020 7.350 7.350 7.270 7.300 29,451 +0.04(+0.55%)
Feb 14, 2020 7.260 7.300 7.200 7.260 35,900 -0.07(-0.95%)
Feb 13, 2020 7.290 7.330 7.260 7.330 35,398 -0.03(-0.41%)
Feb 12, 2020 7.340 7.390 7.260 7.360 72,833 +0.10(+1.38%)
Feb 11, 2020 7.260 7.340 7.240 7.260 29,848 +0.00(+0.00%)
Feb 10, 2020 7.250 7.298 7.200 7.260 37,106 +0.05(+0.69%)
Feb 07, 2020 7.350 7.360 7.090 7.210 84,900 -0.21(-2.83%)
Feb 06, 2020 7.440 7.440 7.360 7.420 39,217 +0.02(+0.27%)
Feb 05, 2020 7.370 7.410 7.310 7.400 75,820 +0.05(+0.68%)
Feb 04, 2020 7.190 7.385 7.100 7.350 112,374 +0.04(+0.55%)
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.