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 (%)
Jul 30, 2021 14.96 15.15 14.89 14.93 116,244 +0.20(+1.34%)
Jul 29, 2021 14.64 14.82 14.56 14.74 122,626 +0.40(+2.76%)
Jul 28, 2021 14.04 14.34 14.03 14.34 160,744 +0.21(+1.47%)
Jul 27, 2021 13.99 14.13 13.79 14.13 208,955 -1.25(-8.15%)
Jul 26, 2021 15.22 15.42 15.22 15.39 94,410 +0.07(+0.45%)
Jul 23, 2021 15.28 15.41 15.16 15.32 90,481 -0.40(-2.58%)
Jul 22, 2021 15.78 15.80 15.65 15.72 117,099 +0.61(+4.05%)
Jul 21, 2021 14.84 15.11 14.84 15.11 68,855 +0.43(+2.96%)
Jul 20, 2021 14.34 14.76 14.27 14.68 188,678 -0.18(-1.20%)
Jul 19, 2021 15.13 15.19 14.76 14.85 160,322 -0.13(-0.86%)
Jul 16, 2021 15.09 15.13 14.89 14.98 175,008 +0.67(+4.69%)
Jul 15, 2021 14.37 14.47 14.21 14.31 71,624 -0.01(-0.07%)
Jul 14, 2021 14.54 14.60 14.32 14.32 51,188 -0.40(-2.75%)
Jul 13, 2021 14.89 14.89 14.73 14.73 71,207 -0.20(-1.32%)
Jul 12, 2021 14.86 14.93 14.77 14.92 58,870 +0.04(+0.27%)
Jul 09, 2021 14.79 14.95 14.76 14.88 135,317 +1.10(+7.95%)
Jul 08, 2021 13.96 13.98 13.66 13.79 125,871 -0.81(-5.55%)
Jul 07, 2021 14.58 14.73 14.52 14.60 101,375 +0.27(+1.86%)
Jul 06, 2021 14.54 14.62 14.33 14.33 134,960 -0.05(-0.34%)
Jul 02, 2021 14.30 14.46 14.28 14.38 79,265 -0.09(-0.61%)
Jul 01, 2021 14.46 14.58 14.39 14.47 62,636 -0.14(-0.95%)
Jun 30, 2021 14.60 14.74 14.55 14.61 73,082 +0.20(+1.37%)
Jun 29, 2021 14.15 14.43 14.13 14.41 133,062 -0.16(-1.08%)
Jun 28, 2021 14.85 14.88 14.54 14.57 118,085 -0.32(-2.12%)
Jun 25, 2021 14.82 14.82 14.77 14.88 183,627 +0.79(+5.61%)
Jun 24, 2021 14.02 14.12 13.93 14.09 95,202 +0.40(+2.96%)
Jun 23, 2021 13.84 13.92 13.69 13.69 196,965 +0.75(+5.80%)
Jun 22, 2021 12.82 12.96 12.78 12.94 62,740 +0.07(+0.54%)
Jun 21, 2021 12.62 12.87 12.59 12.87 134,685 +0.06(+0.46%)
Jun 18, 2021 12.95 13.00 12.78 12.81 128,189 +0.05(+0.39%)
Jun 17, 2021 13.01 13.07 12.53 12.76 232,497 -0.07(-0.54%)
Jun 16, 2021 12.81 12.92 12.70 12.83 282,109 -0.82(-6.01%)
Jun 15, 2021 13.75 13.76 13.45 13.65 124,382 -0.36(-2.54%)
Jun 14, 2021 14.16 14.25 13.99 14.00 88,715 -0.15(-1.05%)
Jun 11, 2021 14.27 14.35 14.11 14.15 140,944 +0.62(+4.60%)
Jun 10, 2021 13.48 13.59 13.43 13.53 78,892 +0.11(+0.81%)
Jun 09, 2021 13.61 13.62 13.42 13.42 85,312 -0.04(-0.29%)
Jun 08, 2021 13.39 13.48 13.31 13.46 95,675 -0.24(-1.73%)
Jun 07, 2021 13.82 13.84 13.66 13.70 132,880 +0.07(+0.51%)
Jun 04, 2021 13.57 13.63 13.47 13.63 71,706 -0.15(-1.08%)
Jun 03, 2021 13.91 13.91 13.63 13.78 117,643 -0.47(-3.33%)
Jun 02, 2021 14.21 14.28 14.01 14.25 107,225 -0.22(-1.50%)
Jun 01, 2021 14.39 14.49 14.22 14.47 115,906 -0.02(-0.14%)
May 28, 2021 14.43 14.55 14.38 14.49 117,689 +0.16(+1.10%)
May 27, 2021 14.01 14.37 13.92 14.33 244,444 +0.54(+3.94%)
May 26, 2021 13.71 13.80 13.64 13.79 182,216 -0.03(-0.21%)
May 25, 2021 13.94 13.94 13.80 13.82 158,948 +0.10(+0.72%)
May 24, 2021 13.62 13.72 13.52 13.72 188,794 -0.27(-1.91%)
May 21, 2021 14.31 14.39 13.89 13.98 192,184 +0.22(+1.58%)
May 20, 2021 13.88 13.92 13.68 13.77 144,412 -0.31(-2.18%)
May 19, 2021 14.23 14.39 13.99 14.07 184,085 -0.48(-3.32%)
May 18, 2021 14.58 14.71 14.50 14.56 100,268 +0.14(+0.96%)
May 17, 2021 14.23 14.42 14.13 14.42 138,710 +0.40(+2.82%)
May 14, 2021 13.76 14.04 13.76 14.02 180,846 +0.03(+0.21%)
May 13, 2021 14.34 14.47 13.65 13.99 338,328 -1.09(-7.20%)
May 12, 2021 15.52 15.54 15.02 15.08 256,011 -0.82(-5.16%)
May 11, 2021 15.60 15.90 15.44 15.90 237,362 -0.27(-1.65%)
May 10, 2021 16.58 16.72 16.15 16.17 482,145 +1.05(+6.92%)
May 07, 2021 15.12 15.19 15.03 15.12 134,933 -0.02(-0.13%)
May 06, 2021 14.81 15.14 14.76 15.14 248,377 +0.72(+5.00%)
May 05, 2021 14.30 14.47 14.24 14.42 137,558 +0.40(+2.82%)
May 04, 2021 14.01 14.06 13.79 14.02 240,311 +0.94(+7.17%)
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.