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, 2004 52.54 53.84 52.54 53.64 121,420 +1.24(+2.37%)
Jun 29, 2004 52.15 52.64 51.89 52.40 180,254 +0.15(+0.28%)
Jun 28, 2004 52.99 53.00 52.05 52.25 386,781 +1.30(+2.55%)
Jun 25, 2004 50.94 51.46 50.29 50.95 227,017 +1.07(+2.15%)
Jun 24, 2004 48.80 50.77 48.80 49.87 335,453 +1.84(+3.84%)
Jun 23, 2004 46.83 48.88 46.75 48.03 247,101 +1.60(+3.44%)
Jun 22, 2004 45.40 46.53 45.05 46.43 283,112 +1.20(+2.66%)
Jun 21, 2004 46.09 46.09 45.05 45.23 258,665 -1.84(-3.92%)
Jun 18, 2004 46.09 47.62 46.05 47.07 386,882 -1.69(-3.46%)
Jun 17, 2004 48.01 49.05 48.01 48.76 293,357 -2.26(-4.43%)
Jun 16, 2004 51.26 51.34 50.44 51.02 147,895 -1.92(-3.63%)
Jun 15, 2004 51.26 52.94 51.07 52.94 128,115 +2.66(+5.29%)
Jun 14, 2004 51.95 52.09 50.28 50.28 112,798 -2.11(-4.03%)
Jun 10, 2004 52.25 52.64 51.87 52.39 89,772 +0.25(+0.47%)
Jun 09, 2004 53.73 53.83 52.11 52.14 133,897 -2.52(-4.62%)
Jun 08, 2004 55.11 55.60 54.39 54.66 97,988 -1.13(-2.03%)
Jun 07, 2004 54.02 55.80 53.63 55.80 160,676 +4.08(+7.89%)
Jun 04, 2004 52.64 52.64 51.56 51.72 83,483 +0.31(+0.59%)
Jun 03, 2004 52.25 52.89 51.16 51.41 212,714 -3.11(-5.70%)
Jun 02, 2004 55.21 55.45 53.57 54.52 267,186 -0.69(-1.25%)
Jun 01, 2004 55.70 56.19 54.77 55.21 107,929 -1.06(-1.89%)
May 28, 2004 56.29 56.59 55.60 56.27 91,395 -0.69(-1.21%)
May 27, 2004 56.88 57.31 56.04 56.96 152,663 +2.10(+3.83%)
May 26, 2004 54.94 55.60 54.71 54.86 136,636 -0.97(-1.73%)
May 25, 2004 53.53 56.80 52.94 55.83 217,076 +1.19(+2.18%)
May 24, 2004 55.30 55.37 53.87 54.63 209,366 +1.94(+3.69%)
May 21, 2004 52.35 52.89 51.56 52.69 271,852 +2.91(+5.84%)
May 20, 2004 50.67 51.67 49.67 49.78 189,180 -0.89(-1.75%)
May 19, 2004 52.45 52.99 50.47 50.67 677,703 +2.46(+5.11%)
May 18, 2004 46.71 48.35 45.84 48.21 457,381 +2.81(+6.19%)
May 17, 2004 44.86 46.09 44.56 45.40 262,418 -1.75(-3.72%)
May 14, 2004 46.88 48.04 46.69 47.15 215,858 -3.32(-6.58%)
May 13, 2004 49.59 51.13 49.29 50.47 133,085 -1.37(-2.64%)
May 12, 2004 50.87 51.93 48.71 51.84 199,426 +0.73(+1.43%)
May 11, 2004 50.28 51.85 49.59 51.12 285,445 +2.50(+5.15%)
May 10, 2004 47.32 50.38 46.70 48.61 454,135 -3.98(-7.57%)
May 07, 2004 54.66 55.70 52.07 52.59 344,887 -3.72(-6.60%)
May 06, 2004 57.97 58.31 55.90 56.31 250,550 -2.94(-4.96%)
May 05, 2004 60.33 60.33 59.21 59.25 108,030 -2.27(-3.69%)
May 04, 2004 60.78 61.82 59.90 61.52 283,517 +2.37(+4.00%)
May 03, 2004 57.18 59.15 56.78 59.15 225,495 +2.37(+4.17%)
Apr 30, 2004 56.78 58.36 56.19 56.78 291,937 +1.57(+2.84%)
Apr 29, 2004 56.69 57.67 53.22 55.22 579,208 -3.39(-5.79%)
Apr 28, 2004 62.21 62.21 58.26 58.61 466,308 -3.60(-5.78%)
Apr 27, 2004 62.16 63.78 61.42 62.21 243,754 -0.05(-0.08%)
Apr 26, 2004 62.11 63.73 61.29 62.26 439,832 -6.15(-8.99%)
Apr 23, 2004 69.90 69.94 68.32 68.41 227,524 -0.34(-0.50%)
Apr 22, 2004 64.87 69.50 64.87 68.75 469,858 +0.34(+0.50%)
Apr 21, 2004 67.28 70.10 65.80 68.41 372,985 -0.06(-0.09%)
Apr 20, 2004 69.50 70.83 68.27 68.47 526,359 -5.57(-7.52%)
Apr 19, 2004 76.40 76.40 73.92 74.04 493,696 -6.69(-8.29%)
Apr 16, 2004 78.48 81.34 77.88 80.73 227,321 +2.26(+2.88%)
Apr 15, 2004 77.83 79.51 77.00 78.47 246,695 -0.39(-0.50%)
Apr 14, 2004 80.35 80.35 77.93 78.87 374,405 -3.84(-4.65%)
Apr 13, 2004 85.77 85.77 81.19 82.71 418,531 -5.45(-6.18%)
Apr 12, 2004 88.97 89.21 88.03 88.16 92,713 -0.20(-0.22%)
Apr 08, 2004 88.97 89.30 88.03 88.36 95,858 +0.61(+0.70%)
Apr 07, 2004 89.32 89.33 87.08 87.75 173,863 -2.75(-3.04%)
Apr 06, 2004 89.61 90.94 89.27 90.50 183,703 +1.77(+2.00%)
Apr 05, 2004 88.87 89.51 88.33 88.72 379,579 +1.18(+1.35%)
Apr 02, 2004 88.63 88.63 86.11 87.54 399,359 +4.50(+5.41%)
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.