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 (%)
Nov 30, 2015 7.881 7.980 7.871 7.960 39,022 +0.09(+1.13%)
Nov 27, 2015 7.802 7.881 7.802 7.871 17,650 +0.06(+0.76%)
Nov 25, 2015 7.733 7.812 7.812 7.812 32,400 +0.00(+0.00%)
Nov 24, 2015 7.743 7.842 7.723 7.812 78,725 -0.07(-0.88%)
Nov 23, 2015 7.960 7.960 7.862 7.881 46,747 -0.15(-1.85%)
Nov 20, 2015 8.118 8.148 8.010 8.030 72,716 +0.00(+0.00%)
Nov 19, 2015 8.059 8.109 8.030 8.030 36,704 +0.01(+0.12%)
Nov 18, 2015 7.941 8.020 7.941 8.020 25,844 +0.00(+0.00%)
Nov 17, 2015 8.069 8.079 8.000 8.020 36,661 +0.00(+0.00%)
Nov 16, 2015 7.951 8.020 7.852 8.020 56,491 +0.38(+4.91%)
Nov 13, 2015 7.763 7.773 7.634 7.644 37,649 -0.37(-4.56%)
Nov 12, 2015 8.039 8.099 8.010 8.010 33,102 -0.09(-1.10%)
Nov 11, 2015 8.049 8.109 8.049 8.099 49,504 +0.10(+1.23%)
Nov 10, 2015 7.931 8.030 7.891 8.000 72,313 +0.03(+0.37%)
Nov 09, 2015 8.010 8.049 7.960 7.970 78,495 -0.04(-0.49%)
Nov 06, 2015 7.901 8.010 7.862 8.010 27,403 +0.06(+0.75%)
Nov 05, 2015 7.951 7.970 7.891 7.951 70,411 -0.23(-2.78%)
Nov 04, 2015 8.257 8.306 8.178 8.178 62,206 +0.35(+4.41%)
Nov 03, 2015 7.684 7.871 7.674 7.832 70,961 +0.01(+0.13%)
Nov 02, 2015 7.733 7.822 7.694 7.822 90,445 -0.11(-1.37%)
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%)
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.