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 (%)
Apr 30, 2014 8.859 8.889 8.820 8.889 78,185 -0.13(-1.42%)
Apr 29, 2014 9.254 9.254 9.017 9.017 138,054 -0.38(-4.00%)
Apr 28, 2014 9.422 9.422 9.333 9.392 75,910 +0.16(+1.71%)
Apr 25, 2014 9.215 9.254 9.146 9.234 57,788 -0.09(-0.95%)
Apr 24, 2014 9.383 9.392 9.285 9.323 47,976 +0.02(+0.21%)
Apr 23, 2014 9.343 9.343 9.274 9.304 32,243 -0.09(-0.95%)
Apr 22, 2014 9.383 9.412 9.313 9.392 62,715 -0.09(-0.94%)
Apr 21, 2014 9.580 9.580 9.432 9.481 43,674 -0.08(-0.83%)
Apr 17, 2014 9.491 9.560 9.560 9.560 75,027 -0.07(-0.72%)
Apr 16, 2014 9.521 9.659 9.442 9.629 74,836 +0.09(+0.93%)
Apr 15, 2014 9.580 9.669 9.462 9.541 130,125 -0.30(-3.01%)
Apr 14, 2014 9.807 9.906 9.758 9.837 177,126 -0.19(-1.87%)
Apr 11, 2014 10.01 10.06 9.946 10.02 190,680 -0.07(-0.68%)
Apr 10, 2014 10.06 10.18 9.985 10.09 634,773 +0.88(+9.54%)
Apr 09, 2014 9.126 9.254 9.114 9.215 201,642 +0.18(+1.97%)
Apr 08, 2014 8.968 9.047 8.968 9.037 201,815 +0.16(+1.78%)
Apr 07, 2014 8.918 8.938 8.869 8.879 41,657 -0.02(-0.22%)
Apr 04, 2014 8.988 9.057 8.879 8.899 88,720 +0.07(+0.78%)
Apr 03, 2014 8.790 8.839 8.750 8.829 76,047 +0.19(+2.17%)
Apr 02, 2014 8.612 8.671 8.602 8.642 43,930 +0.08(+0.92%)
Apr 01, 2014 8.583 8.602 8.513 8.563 52,076 +0.04(+0.46%)
Mar 31, 2014 8.484 8.583 8.484 8.523 58,112 +0.01(+0.12%)
Mar 28, 2014 8.415 8.612 8.405 8.513 110,468 +0.32(+3.86%)
Mar 27, 2014 8.178 8.237 8.168 8.197 73,871 -0.05(-0.60%)
Mar 26, 2014 8.355 8.355 8.237 8.247 68,741 -0.07(-0.83%)
Mar 25, 2014 8.296 8.355 8.267 8.316 55,974 -0.01(-0.12%)
Mar 24, 2014 8.346 8.355 8.306 8.326 80,866 -0.17(-1.98%)
Mar 21, 2014 8.513 8.592 8.346 8.494 145,237 +0.29(+3.49%)
Mar 20, 2014 8.296 8.336 8.207 8.207 104,722 -0.13(-1.54%)
Mar 19, 2014 8.395 8.444 8.296 8.336 104,731 +0.05(+0.60%)
Mar 18, 2014 8.346 8.385 8.276 8.286 77,318 -0.03(-0.36%)
Mar 17, 2014 8.346 8.371 8.306 8.316 92,500 +0.09(+1.08%)
Mar 14, 2014 8.237 8.286 8.197 8.227 87,376 +0.03(+0.36%)
Mar 13, 2014 8.346 8.385 8.158 8.197 152,195 -0.13(-1.54%)
Mar 12, 2014 8.346 8.355 8.276 8.326 116,824 -0.10(-1.17%)
Mar 11, 2014 8.573 8.597 8.405 8.425 134,759 -0.15(-1.73%)
Mar 10, 2014 8.573 8.612 8.523 8.573 78,485 -0.07(-0.80%)
Mar 07, 2014 8.741 8.741 8.592 8.642 98,681 -0.20(-2.23%)
Mar 06, 2014 8.780 8.928 8.780 8.839 124,354 +0.10(+1.13%)
Mar 05, 2014 8.701 8.790 8.652 8.741 152,658 -0.09(-1.01%)
Mar 04, 2014 8.810 8.849 8.800 8.829 65,255 +0.03(+0.34%)
Mar 03, 2014 8.790 8.800 8.741 8.800 92,309 -0.02(-0.22%)
Feb 28, 2014 8.869 8.918 8.780 8.820 98,672 -0.20(-2.19%)
Feb 27, 2014 8.978 9.027 8.948 9.017 72,568 +0.11(+1.22%)
Feb 26, 2014 8.889 8.938 8.849 8.909 107,501 -0.05(-0.55%)
Feb 25, 2014 9.057 9.076 8.918 8.958 116,624 -0.26(-2.79%)
Feb 24, 2014 9.254 9.284 9.195 9.215 75,076 -0.14(-1.48%)
Feb 21, 2014 9.323 9.363 9.294 9.353 78,519 +0.00(+0.00%)
Feb 20, 2014 9.264 9.363 9.244 9.353 107,507 +0.19(+2.05%)
Feb 19, 2014 9.116 9.195 9.099 9.165 154,539 -0.03(-0.32%)
Feb 18, 2014 9.116 9.234 9.106 9.195 109,618 +0.06(+0.65%)
Feb 14, 2014 9.027 9.136 9.136 9.136 130,411 +0.06(+0.65%)
Feb 13, 2014 8.988 9.116 8.909 9.076 131,523 +0.01(+0.11%)
Feb 12, 2014 8.988 9.146 8.988 9.067 196,400 -0.08(-0.86%)
Feb 11, 2014 8.879 9.185 8.879 9.146 186,094 +0.29(+3.23%)
Feb 10, 2014 8.859 8.938 8.810 8.859 41,315 -0.03(-0.33%)
Feb 07, 2014 8.879 8.928 8.849 8.889 56,392 +0.07(+0.78%)
Feb 06, 2014 8.711 8.859 8.681 8.820 112,218 +0.20(+2.29%)
Feb 05, 2014 8.602 8.691 8.573 8.622 64,810 +0.01(+0.11%)
Feb 04, 2014 8.592 8.642 8.523 8.612 56,527 +0.06(+0.69%)
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.