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 (%)
Aug 31, 2009 26.31 26.41 25.79 26.18 1,010,781 -0.83(-3.07%)
Aug 28, 2009 27.44 27.60 26.74 27.01 716,009 -0.36(-1.33%)
Aug 27, 2009 27.46 27.57 26.60 27.38 1,016,467 -0.61(-2.18%)
Aug 26, 2009 28.18 28.20 27.77 27.99 741,692 -0.34(-1.18%)
Aug 25, 2009 28.67 28.97 28.20 28.32 818,456 -0.12(-0.42%)
Aug 24, 2009 29.42 29.49 28.36 28.44 985,937 -0.52(-1.80%)
Aug 21, 2009 28.69 29.21 28.64 28.96 624,065 +0.19(+0.65%)
Aug 20, 2009 28.24 28.85 28.19 28.78 760,694 +1.10(+3.99%)
Aug 19, 2009 27.34 27.81 27.02 27.67 878,849 -0.74(-2.60%)
Aug 18, 2009 27.97 28.50 27.75 28.41 889,868 +0.83(+2.99%)
Aug 17, 2009 28.34 28.34 27.16 27.59 1,288,047 -2.13(-7.16%)
Aug 14, 2009 30.66 30.71 29.39 29.71 748,155 -1.16(-3.77%)
Aug 13, 2009 30.73 31.05 30.20 30.88 703,608 +0.38(+1.26%)
Aug 12, 2009 30.01 30.65 29.87 30.49 870,017 -0.02(-0.06%)
Aug 11, 2009 31.35 31.49 30.19 30.51 914,081 -0.73(-2.34%)
Aug 10, 2009 31.49 31.90 31.05 31.24 959,541 +0.70(+2.29%)
Aug 07, 2009 30.86 30.97 30.22 30.54 963,475 -0.60(-1.93%)
Aug 06, 2009 31.63 31.87 30.78 31.14 943,902 -0.46(-1.47%)
Aug 05, 2009 31.83 32.02 31.00 31.61 1,148,113 -0.47(-1.48%)
Aug 04, 2009 31.35 32.33 31.32 32.08 922,092 +0.65(+2.06%)
Aug 03, 2009 30.65 31.55 30.60 31.43 1,895,559 +2.96(+10.39%)
Jul 31, 2009 28.59 28.90 28.10 28.47 567,558 +0.52(+1.87%)
Jul 30, 2009 27.79 28.34 27.77 27.95 657,703 +1.28(+4.81%)
Jul 29, 2009 27.07 27.46 26.50 26.67 1,067,636 -2.11(-7.33%)
Jul 28, 2009 28.60 29.00 28.08 28.78 750,389 -0.31(-1.05%)
Jul 27, 2009 29.21 29.57 28.81 29.08 1,109,729 +0.73(+2.57%)
Jul 24, 2009 27.99 28.49 27.78 28.35 507 +1.35(+5.00%)
Jul 23, 2009 26.39 27.22 26.34 27.00 1,110,438 +0.98(+3.75%)
Jul 22, 2009 25.62 26.30 25.50 26.03 543,616 +0.07(+0.27%)
Jul 21, 2009 26.37 26.62 25.40 25.96 927,972 -0.46(-1.75%)
Jul 20, 2009 26.15 26.67 25.97 26.42 1,643,241 +1.77(+7.20%)
Jul 17, 2009 24.31 24.80 24.18 24.65 776,386 +0.77(+3.22%)
Jul 16, 2009 23.49 24.01 23.30 23.88 696,593 +0.14(+0.58%)
Jul 15, 2009 22.88 23.85 22.84 23.74 1,256,158 +1.57(+7.07%)
Jul 14, 2009 22.29 22.29 21.81 22.17 490,411 +0.48(+2.23%)
Jul 13, 2009 21.23 21.78 21.21 21.69 771,259 -0.10(-0.45%)
Jul 10, 2009 21.60 22.02 21.31 21.79 495,357 -0.16(-0.72%)
Jul 09, 2009 22.28 22.49 21.66 21.94 958,950 +0.31(+1.41%)
Jul 08, 2009 21.93 22.17 20.97 21.64 1,258,553 -0.22(-0.99%)
Jul 07, 2009 22.31 22.49 21.78 21.86 996,365 -0.68(-3.02%)
Jul 06, 2009 22.35 22.54 21.83 22.54 1,673,720 +0.06(+0.26%)
Jul 02, 2009 23.17 23.55 22.42 22.48 984,181 -1.12(-4.76%)
Jul 01, 2009 23.62 23.92 23.46 23.60 767,932 +0.59(+2.57%)
Jun 30, 2009 23.69 23.69 22.44 23.01 1,057,870 -1.04(-4.31%)
Jun 29, 2009 24.30 24.35 23.82 24.04 684,900 -0.55(-2.24%)
Jun 26, 2009 24.47 24.77 24.29 24.60 620,168 +0.24(+0.97%)
Jun 25, 2009 23.78 24.44 23.69 24.36 958,945 +0.41(+1.73%)
Jun 24, 2009 23.57 24.53 23.57 23.95 1,204,403 +1.06(+4.65%)
Jun 23, 2009 22.95 23.21 21.99 22.88 1,466,922 -0.35(-1.53%)
Jun 22, 2009 24.21 24.21 23.17 23.24 1,484,128 -1.14(-4.69%)
Jun 19, 2009 24.58 24.64 23.98 24.38 1,257,919 -0.20(-0.80%)
Jun 18, 2009 24.56 24.87 24.14 24.58 665,604 -0.22(-0.87%)
Jun 17, 2009 24.90 25.02 24.12 24.79 1,214,779 -0.08(-0.32%)
Jun 16, 2009 25.81 26.10 24.68 24.87 1,158,159 -0.47(-1.87%)
Jun 15, 2009 26.57 26.57 25.04 25.35 1,391,788 -2.09(-7.62%)
Jun 12, 2009 27.50 27.52 26.96 27.44 807,514 -0.25(-0.89%)
Jun 11, 2009 26.45 28.09 26.45 27.68 2,293,464 +1.08(+4.08%)
Jun 10, 2009 26.51 27.06 26.13 26.60 1,926,756 +1.39(+5.51%)
Jun 09, 2009 24.90 25.35 24.70 25.21 807,615 +0.34(+1.39%)
Jun 08, 2009 24.50 25.01 24.35 24.86 1,674,550 -1.11(-4.29%)
Jun 05, 2009 26.12 27.06 25.65 25.98 1,477,554 +0.15(+0.57%)
Jun 04, 2009 26.09 26.09 25.10 25.83 1,787,863 +0.63(+2.50%)
Jun 03, 2009 25.97 26.22 24.89 25.20 1,356,818 -0.38(-1.50%)
Jun 02, 2009 25.47 25.79 25.09 25.58 1,477,139 -0.48(-1.85%)
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.