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 (%)
Sep 30, 2004 63.84 66.40 63.78 65.42 378,970 +3.59(+5.80%)
Sep 29, 2004 62.52 62.52 61.11 61.83 202,570 -0.72(-1.15%)
Sep 28, 2004 59.89 62.65 59.60 62.55 222,452 +2.23(+3.69%)
Sep 27, 2004 60.14 60.43 59.76 60.32 81,657 +0.04(+0.07%)
Sep 24, 2004 60.18 60.72 59.64 60.28 142,722 -1.92(-3.09%)
Sep 23, 2004 60.92 62.65 60.85 62.21 206,019 +4.78(+8.33%)
Sep 22, 2004 58.02 58.11 57.38 57.42 166,458 -3.33(-5.48%)
Sep 21, 2004 61.45 61.84 60.17 60.76 285,647 -0.85(-1.38%)
Sep 20, 2004 61.12 61.60 60.28 61.60 347,829 +4.56(+8.00%)
Sep 17, 2004 55.93 57.05 55.76 57.04 219,612 +3.29(+6.13%)
Sep 16, 2004 52.05 53.87 52.05 53.75 347,423 +5.34(+11.04%)
Sep 15, 2004 49.14 49.49 48.35 48.40 71,411 -0.74(-1.50%)
Sep 14, 2004 48.21 49.28 48.16 49.14 78,918 +1.73(+3.64%)
Sep 13, 2004 48.70 48.71 47.39 47.42 107,929 -2.07(-4.18%)
Sep 10, 2004 49.24 49.49 48.80 49.49 60,456 +0.02(+0.04%)
Sep 09, 2004 49.05 49.48 48.52 49.47 114,928 -0.81(-1.61%)
Sep 08, 2004 50.97 50.97 50.16 50.28 107,828 -0.53(-1.05%)
Sep 07, 2004 49.78 51.02 49.66 50.81 162,807 +2.76(+5.74%)
Sep 03, 2004 48.31 48.50 47.87 48.05 52,646 -1.36(-2.75%)
Sep 02, 2004 48.31 49.47 48.31 49.41 50,312 +0.14(+0.28%)
Sep 01, 2004 48.80 49.49 48.70 49.27 53,863 +0.83(+1.71%)
Aug 31, 2004 48.98 48.98 47.62 48.44 84,395 -0.73(-1.48%)
Aug 30, 2004 49.59 50.44 49.17 49.17 56,094 +0.03(+0.06%)
Aug 27, 2004 48.65 49.29 48.35 49.14 61,673 -0.15(-0.30%)
Aug 26, 2004 48.95 49.29 48.55 49.29 172,342 +1.56(+3.26%)
Aug 25, 2004 46.48 47.79 46.24 47.73 155,402 +1.76(+3.84%)
Aug 24, 2004 46.33 47.01 45.89 45.97 59,543 -0.36(-0.79%)
Aug 23, 2004 47.32 47.42 46.14 46.33 121,319 -1.77(-3.69%)
Aug 20, 2004 46.97 48.11 46.91 48.11 108,335 +1.25(+2.67%)
Aug 19, 2004 46.73 47.27 46.51 46.86 165,241 +1.25(+2.75%)
Aug 18, 2004 43.87 45.62 43.87 45.60 160,676 +2.77(+6.47%)
Aug 17, 2004 42.69 42.98 42.47 42.83 86,120 +0.15(+0.35%)
Aug 16, 2004 41.85 42.73 41.80 42.69 149,924 +0.36(+0.86%)
Aug 13, 2004 42.59 42.59 41.94 42.32 83,381 -0.21(-0.49%)
Aug 12, 2004 42.77 43.17 42.42 42.53 78,005 +0.42(+1.01%)
Aug 11, 2004 42.14 42.68 41.69 42.10 171,226 -2.11(-4.77%)
Aug 10, 2004 43.92 44.36 43.72 44.21 81,454 -0.03(-0.07%)
Aug 09, 2004 44.12 44.85 44.08 44.24 69,180 +0.18(+0.40%)
Aug 06, 2004 44.76 44.88 43.92 44.07 174,776 -0.94(-2.08%)
Aug 05, 2004 45.64 46.24 44.92 45.00 94,133 -0.74(-1.62%)
Aug 04, 2004 45.74 46.07 44.66 45.74 152,866 -0.29(-0.62%)
Aug 03, 2004 46.73 46.97 46.02 46.03 256,231 -5.04(-9.86%)
Aug 02, 2004 50.57 51.07 50.32 51.07 55,486 -0.39(-0.77%)
Jul 30, 2004 51.75 51.85 51.26 51.46 48,487 -0.95(-1.81%)
Jul 29, 2004 51.78 52.64 51.26 52.41 109,349 +0.40(+0.78%)
Jul 28, 2004 51.23 52.20 50.58 52.00 130,651 +0.20(+0.38%)
Jul 27, 2004 50.17 52.05 50.16 51.81 114,827 +1.65(+3.28%)
Jul 26, 2004 51.56 51.56 49.78 50.16 102,248 -1.65(-3.18%)
Jul 23, 2004 52.35 52.35 51.40 51.81 94,945 -0.61(-1.17%)
Jul 22, 2004 51.95 52.52 51.14 52.42 135,926 +0.58(+1.12%)
Jul 21, 2004 53.78 53.84 51.83 51.83 209,062 -2.35(-4.33%)
Jul 20, 2004 53.73 54.22 53.19 54.18 179,544 +1.36(+2.58%)
Jul 19, 2004 52.30 53.41 52.30 52.82 164,024 +1.23(+2.39%)
Jul 16, 2004 51.30 51.91 51.30 51.59 139,577 +2.10(+4.24%)
Jul 15, 2004 49.55 50.01 49.14 49.49 154,184 -0.29(-0.57%)
Jul 14, 2004 49.29 50.51 49.19 49.77 143,128 -1.24(-2.43%)
Jul 13, 2004 50.77 51.20 50.43 51.02 210,584 -0.90(-1.73%)
Jul 12, 2004 52.54 52.66 51.26 51.91 192,325 -2.65(-4.86%)
Jul 09, 2004 54.22 54.67 54.08 54.57 55,993 +0.74(+1.37%)
Jul 08, 2004 54.47 54.92 53.83 53.83 182,993 -2.79(-4.93%)
Jul 07, 2004 55.65 56.69 55.22 56.62 183,094 +1.46(+2.65%)
Jul 06, 2004 55.55 55.70 54.82 55.16 285,445 +1.97(+3.71%)
Jul 02, 2004 52.74 53.19 52.35 53.19 111,682 +1.03(+1.97%)
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.