Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.010 8.010 7.911 7.931 50,154 -0.10(-1.23%)
Oct 29, 2015 8.030 8.188 8.016 8.030 56,564 -0.18(-2.17%)
Oct 28, 2015 8.207 8.454 8.118 8.207 84,693 -0.16(-1.89%)
Oct 27, 2015 8.276 8.573 8.267 8.365 309,900 +0.03(+0.36%)
Oct 26, 2015 8.395 8.395 8.306 8.336 56,242 -0.19(-2.20%)
Oct 23, 2015 8.474 8.523 8.405 8.523 67,359 -0.10(-1.15%)
Oct 22, 2015 8.543 8.662 8.523 8.622 90,481 +0.33(+3.93%)
Oct 21, 2015 8.405 8.452 8.286 8.296 75,282 -0.18(-2.10%)
Oct 20, 2015 8.513 8.550 8.464 8.474 50,141 -0.21(-2.39%)
Oct 19, 2015 8.711 8.721 8.622 8.681 44,720 -0.40(-4.46%)
Oct 16, 2015 9.067 9.136 9.027 9.086 28,774 -0.12(-1.29%)
Oct 15, 2015 9.126 9.205 9.057 9.205 53,024 +0.31(+3.44%)
Oct 14, 2015 8.928 8.978 8.899 8.899 71,713 -0.12(-1.31%)
Oct 13, 2015 9.047 9.126 8.997 9.017 52,360 +0.05(+0.55%)
Oct 12, 2015 9.017 9.047 8.948 8.968 31,165 +0.01(+0.11%)
Oct 09, 2015 8.978 8.997 8.899 8.958 62,247 +0.09(+1.00%)
Oct 08, 2015 8.681 8.879 8.602 8.869 180,686 -0.02(-0.22%)
Oct 07, 2015 8.918 8.978 8.800 8.889 50,494 +0.40(+4.65%)
Oct 06, 2015 8.454 8.543 8.454 8.494 79,154 -0.12(-1.38%)
Oct 05, 2015 8.474 8.632 8.454 8.612 75,776 +0.29(+3.44%)
Oct 02, 2015 8.059 8.326 7.980 8.326 81,696 +0.57(+7.39%)
Oct 01, 2015 7.704 7.763 7.636 7.753 51,367 +0.09(+1.16%)
Sep 30, 2015 7.704 7.704 7.575 7.664 36,949 +0.18(+2.37%)
Sep 29, 2015 7.467 7.536 7.437 7.486 52,806 -0.10(-1.30%)
Sep 28, 2015 7.644 7.644 7.486 7.585 73,613 -0.08(-1.03%)
Sep 25, 2015 7.852 7.852 7.654 7.664 130,768 -0.23(-2.88%)
Sep 24, 2015 7.822 7.901 7.753 7.891 50,102 -0.02(-0.25%)
Sep 23, 2015 8.020 8.020 7.901 7.911 46,470 -0.30(-3.61%)
Sep 22, 2015 8.178 8.207 8.099 8.207 38,359 -0.22(-2.58%)
Sep 21, 2015 8.415 8.464 8.365 8.425 44,573 +0.09(+1.07%)
Sep 18, 2015 8.464 8.464 8.286 8.336 93,214 -0.09(-1.06%)
Sep 17, 2015 8.336 8.563 8.326 8.425 53,033 -0.22(-2.51%)
Sep 16, 2015 8.523 8.681 8.523 8.642 80,322 +0.29(+3.43%)
Sep 15, 2015 8.237 8.385 8.227 8.355 56,421 +0.04(+0.48%)
Sep 14, 2015 8.316 8.336 8.276 8.316 30,619 -0.04(-0.47%)
Sep 11, 2015 8.306 8.375 8.227 8.355 21,846 -0.11(-1.28%)
Sep 10, 2015 8.434 8.474 8.355 8.464 48,638 +0.13(+1.54%)
Sep 09, 2015 8.573 8.592 8.336 8.336 73,190 -0.21(-2.43%)
Sep 08, 2015 8.533 8.563 8.425 8.543 144,479 +0.83(+10.76%)
Sep 04, 2015 7.743 7.713 7.713 7.713 46,474 -0.18(-2.25%)
Sep 03, 2015 7.901 8.030 7.852 7.891 77,163 +0.04(+0.50%)
Sep 02, 2015 7.862 7.951 7.644 7.852 141,408 -0.08(-1.00%)
Sep 01, 2015 8.109 8.109 7.911 7.931 99,070 -0.24(-2.90%)
Aug 31, 2015 8.247 8.365 8.138 8.168 228,973 -0.37(-4.28%)
Aug 28, 2015 8.326 8.681 8.326 8.533 227,260 -0.02(-0.23%)
Aug 27, 2015 8.188 8.553 8.021 8.553 112,119 +1.08(+14.40%)
Aug 26, 2015 7.467 7.476 7.111 7.476 183,739 -0.24(-3.07%)
Aug 25, 2015 7.812 7.862 7.684 7.713 261,311 +0.09(+1.17%)
Aug 24, 2015 7.467 7.822 7.447 7.625 266,178 -0.59(-7.21%)
Aug 21, 2015 8.286 8.346 8.217 8.217 251,906 -0.15(-1.77%)
Aug 20, 2015 8.494 8.494 8.365 8.365 106,477 -0.34(-3.86%)
Aug 19, 2015 8.909 8.918 8.671 8.701 110,528 -0.29(-3.19%)
Aug 18, 2015 8.978 9.037 8.958 8.988 50,154 -0.55(-5.80%)
Aug 17, 2015 9.442 9.541 9.432 9.541 43,111 +0.17(+1.79%)
Aug 14, 2015 9.343 9.432 9.343 9.373 40,937 -0.07(-0.73%)
Aug 13, 2015 9.521 9.570 9.432 9.442 44,702 -0.04(-0.42%)
Aug 12, 2015 9.442 9.501 9.373 9.481 84,513 -0.15(-1.54%)
Aug 11, 2015 9.620 9.659 9.511 9.629 140,240 -0.21(-2.11%)
Aug 10, 2015 9.689 9.847 9.669 9.837 336,320 +1.24(+14.48%)
Aug 07, 2015 8.652 8.691 8.592 8.592 78,856 +0.20(+2.35%)
Aug 06, 2015 8.602 8.444 8.336 8.395 105,475 -0.21(-2.41%)
Aug 05, 2015 8.563 8.622 8.533 8.602 128,496 +0.25(+2.96%)
Aug 04, 2015 8.415 8.484 8.316 8.355 74,271 -0.04(-0.47%)
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.