Aluminum Corp of China Ltd (NY: ACH )

15.31 USD -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.06 16.11 16.02 16.09 177,474 -0.57(-3.42%)
Apr 29, 2015 16.70 16.70 16.53 16.66 188,466 -0.73(-4.20%)
Apr 28, 2015 17.42 17.44 17.12 17.39 269,169 +0.30(+1.76%)
Apr 27, 2015 17.22 17.44 17.09 17.09 371,481 +0.31(+1.85%)
Apr 24, 2015 16.49 16.78 16.48 16.78 241,185 +0.09(+0.54%)
Apr 23, 2015 16.49 16.75 16.44 16.69 421,186 +0.64(+3.99%)
Apr 22, 2015 16.11 16.11 16.04 16.05 263,971 +0.37(+2.36%)
Apr 21, 2015 15.63 15.71 15.60 15.68 131,205 +0.01(+0.06%)
Apr 20, 2015 15.80 15.89 15.49 15.67 330,690 -0.28(-1.76%)
Apr 17, 2015 16.06 16.17 15.91 15.95 438,163 -0.22(-1.36%)
Apr 16, 2015 16.05 16.28 15.95 16.17 304,305 +0.78(+5.07%)
Apr 15, 2015 15.51 15.56 15.33 15.39 580,977 -0.17(-1.09%)
Apr 14, 2015 15.70 15.79 15.49 15.56 398,273 -0.32(-2.02%)
Apr 13, 2015 16.06 16.59 15.88 15.88 426,465 -0.14(-0.87%)
Apr 10, 2015 16.56 16.63 15.91 16.02 985,128 -1.19(-6.91%)
Apr 09, 2015 16.46 17.24 16.18 17.21 1,364,312 +1.59(+10.18%)
Apr 08, 2015 15.10 15.62 15.06 15.62 635,467 +1.79(+12.94%)
Apr 07, 2015 13.80 13.94 13.77 13.83 232,976 +0.14(+1.02%)
Apr 06, 2015 13.42 13.78 13.40 13.69 181,088 +0.32(+2.39%)
Apr 02, 2015 13.30 13.37 13.37 13.37 144,500 +0.52(+4.05%)
Apr 01, 2015 12.77 12.92 12.73 12.85 77,085 +0.37(+2.96%)
Mar 31, 2015 12.35 12.49 12.33 12.48 124,911 -0.30(-2.35%)
Mar 30, 2015 12.75 12.82 12.70 12.78 229,089 +0.61(+5.01%)
Mar 27, 2015 12.06 12.19 12.04 12.17 148,956 +0.38(+3.22%)
Mar 26, 2015 11.84 11.88 11.77 11.79 57,572 +0.18(+1.55%)
Mar 25, 2015 11.65 11.68 11.54 11.61 46,418 -0.19(-1.61%)
Mar 24, 2015 11.81 11.82 11.75 11.80 40,458 -0.09(-0.76%)
Mar 23, 2015 11.85 11.94 11.85 11.89 75,272 +0.11(+0.93%)
Mar 20, 2015 11.69 11.81 11.66 11.78 57,569 -0.16(-1.34%)
Mar 19, 2015 11.88 11.96 11.84 11.94 40,587 -0.05(-0.42%)
Mar 18, 2015 11.86 12.03 11.79 11.99 82,784 +0.17(+1.44%)
Mar 17, 2015 11.82 11.86 11.76 11.82 41,270 +0.15(+1.29%)
Mar 16, 2015 11.74 11.74 11.67 11.67 41,128 +0.22(+1.92%)
Mar 13, 2015 11.42 11.46 11.38 11.45 35,560 -0.06(-0.52%)
Mar 12, 2015 11.53 11.59 11.51 11.51 59,319 +0.00(+0.00%)
Mar 11, 2015 11.54 11.55 11.49 11.51 47,511 -0.11(-0.95%)
Mar 10, 2015 11.68 11.71 11.61 11.62 55,807 -0.42(-3.49%)
Mar 09, 2015 12.00 12.05 11.98 12.04 53,457 -0.12(-0.99%)
Mar 06, 2015 12.18 12.24 12.15 12.16 118,652 +0.58(+5.01%)
Mar 05, 2015 11.59 11.63 11.52 11.58 52,692 -0.19(-1.61%)
Mar 04, 2015 11.80 11.85 11.76 11.77 59,321 -0.08(-0.68%)
Mar 03, 2015 11.85 11.88 11.82 11.85 67,678 -0.17(-1.41%)
Mar 02, 2015 11.94 12.03 11.88 12.02 41,406 +0.01(+0.08%)
Feb 27, 2015 12.05 12.07 12.01 12.01 82,633 +0.18(+1.52%)
Feb 26, 2015 11.89 11.90 11.82 11.83 46,366 +0.21(+1.81%)
Feb 25, 2015 11.69 11.69 11.59 11.62 57,839 +0.15(+1.31%)
Feb 24, 2015 11.46 11.51 11.42 11.47 55,681 -0.11(-0.95%)
Feb 23, 2015 11.61 11.62 11.56 11.58 61,609 +0.00(+0.00%)
Feb 20, 2015 11.53 11.58 11.47 11.58 45,391 +0.05(+0.43%)
Feb 19, 2015 11.52 11.55 11.48 11.53 43,772 -0.05(-0.43%)
Feb 18, 2015 11.54 11.58 11.51 11.58 52,535 -0.09(-0.77%)
Feb 17, 2015 11.67 11.71 11.64 11.67 29,128 -0.02(-0.17%)
Feb 13, 2015 11.68 11.69 11.69 11.69 72,000 +0.11(+0.95%)
Feb 12, 2015 11.35 11.62 11.34 11.58 201,901 +0.51(+4.61%)
Feb 11, 2015 11.10 11.13 11.00 11.07 63,001 +0.19(+1.75%)
Feb 10, 2015 10.97 10.97 10.85 10.88 78,291 +0.11(+1.02%)
Feb 09, 2015 10.79 10.86 10.75 10.77 75,692 -0.20(-1.82%)
Feb 06, 2015 11.06 11.07 10.93 10.97 141,203 -0.52(-4.53%)
Feb 05, 2015 11.29 11.51 11.27 11.49 155,567 -0.23(-1.96%)
Feb 04, 2015 11.53 11.76 11.52 11.72 329,075 +0.49(+4.36%)
Feb 03, 2015 11.15 11.35 11.14 11.23 195,875 +0.05(+0.45%)
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.