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 (%)
May 30, 2003 20.80 21.05 20.80 21.05 2,637 +0.59(+2.89%)
May 29, 2003 20.46 20.60 20.34 20.46 3,753 -0.11(-0.53%)
May 28, 2003 20.61 20.74 20.52 20.56 1,420 +0.08(+0.39%)
May 27, 2003 20.59 20.60 20.46 20.49 4,868 -0.24(-1.14%)
May 23, 2003 20.51 20.95 20.47 20.72 6,999 +0.22(+1.06%)
May 22, 2003 20.31 20.90 20.03 20.51 11,766 +1.08(+5.58%)
May 21, 2003 19.05 19.42 19.03 19.42 13,998 +1.45(+8.06%)
May 20, 2003 17.98 17.98 17.84 17.97 4,666 +0.42(+2.42%)
May 19, 2003 17.55 17.55 17.55 17.55 101 +0.64(+3.79%)
May 16, 2003 16.88 16.91 16.88 16.91 811 +0.08(+0.47%)
May 15, 2003 16.87 16.87 16.79 16.83 1,420 -0.04(-0.23%)
May 14, 2003 16.78 16.91 16.78 16.87 7,202 +0.21(+1.24%)
May 13, 2003 16.62 16.74 16.62 16.66 2,941 +0.24(+1.44%)
May 12, 2003 16.31 16.43 16.24 16.42 5,680 +0.16(+0.97%)
May 09, 2003 16.96 16.96 16.27 16.27 4,463 -0.84(-4.90%)
May 08, 2003 17.10 17.10 17.10 17.10 101 -0.02(-0.12%)
May 07, 2003 17.21 17.21 17.12 17.12 811 -0.62(-3.50%)
May 06, 2003 17.55 17.89 17.55 17.74 5,579 +0.29(+1.64%)
May 05, 2003 17.16 17.60 17.16 17.46 3,043 +0.34(+1.96%)
May 02, 2003 17.30 17.30 17.08 17.12 3,651 -0.28(-1.59%)
May 01, 2003 17.82 17.82 17.40 17.40 23,026 -0.43(-2.43%)
Apr 30, 2003 17.15 17.89 17.15 17.83 8,723 +0.66(+3.85%)
Apr 29, 2003 16.91 17.17 16.91 17.17 1,115 +0.66(+4.00%)
Apr 28, 2003 16.08 16.51 16.08 16.51 2,840 +0.49(+3.08%)
Apr 25, 2003 16.17 16.17 16.02 16.02 2,840 +0.00(+0.00%)
Apr 24, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Apr 23, 2003 16.05 16.05 15.87 16.02 8,013 -1.07(-6.29%)
Apr 22, 2003 17.22 17.22 17.05 17.09 4,361 -0.15(-0.86%)
Apr 21, 2003 17.30 17.31 17.24 17.24 1,521 -0.09(-0.51%)
Apr 17, 2003 17.26 17.40 17.26 17.33 3,854 +0.08(+0.46%)
Apr 16, 2003 17.25 17.25 17.25 17.25 101 +0.00(+0.00%)
Apr 15, 2003 17.55 17.55 17.22 17.25 3,448 -0.35(-1.96%)
Apr 14, 2003 17.35 17.60 17.35 17.60 3,651 -0.23(-1.27%)
Apr 11, 2003 17.83 17.85 17.82 17.82 710 +0.02(+0.11%)
Apr 10, 2003 17.82 17.84 17.79 17.80 405 -0.03(-0.17%)
Apr 09, 2003 18.23 18.23 17.83 17.83 1,927 -0.40(-2.22%)
Apr 08, 2003 18.24 18.24 18.24 18.24 608 -0.39(-2.12%)
Apr 07, 2003 18.43 18.64 18.43 18.63 52,240 +0.37(+2.05%)
Apr 04, 2003 18.28 18.28 18.26 18.26 710 -0.01(-0.05%)
Apr 03, 2003 18.27 18.27 18.27 18.27 304 -0.01(-0.05%)
Apr 02, 2003 18.26 18.28 18.14 18.28 5,071 +0.77(+4.39%)
Apr 01, 2003 17.53 17.53 17.51 17.51 912 -0.04(-0.23%)
Mar 31, 2003 17.55 17.60 17.45 17.55 3,854 -0.03(-0.17%)
Mar 28, 2003 17.55 17.59 17.55 17.58 3,753 +0.43(+2.53%)
Mar 27, 2003 17.15 17.15 17.01 17.14 5,984 +0.09(+0.52%)
Mar 26, 2003 17.07 17.08 17.05 17.05 1,420 +0.00(+0.00%)
Mar 25, 2003 17.19 17.19 17.05 17.05 35,705 -0.51(-2.92%)
Mar 24, 2003 17.60 17.60 17.57 17.57 1,217 +0.26(+1.48%)
Mar 21, 2003 17.31 17.31 17.30 17.31 304 +0.01(+0.06%)
Mar 20, 2003 17.57 17.57 17.30 17.30 2,637 +0.13(+0.75%)
Mar 19, 2003 17.26 17.26 17.16 17.17 2,738 -0.16(-0.91%)
Mar 18, 2003 17.32 17.34 17.31 17.33 1,014 +0.07(+0.40%)
Mar 17, 2003 17.19 17.38 17.05 17.26 11,665 +0.12(+0.69%)
Mar 14, 2003 17.25 17.30 17.14 17.14 5,781 +0.68(+4.13%)
Mar 13, 2003 16.40 16.46 16.30 16.46 9,433 +0.22(+1.33%)
Mar 12, 2003 16.12 16.25 16.12 16.25 4,260 -0.06(-0.36%)
Mar 11, 2003 16.31 16.33 16.27 16.31 1,724 +0.34(+2.16%)
Mar 10, 2003 15.97 15.97 15.95 15.96 1,420 -0.30(-1.82%)
Mar 07, 2003 16.27 16.27 16.26 16.26 2,231 -0.26(-1.55%)
Mar 06, 2003 16.66 16.66 16.51 16.51 5,071 -0.84(-4.83%)
Mar 05, 2003 17.45 17.45 17.35 17.35 2,231 -0.58(-3.24%)
Mar 04, 2003 17.94 17.98 17.93 17.93 1,927 -0.80(-4.26%)
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.