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 (%)
Feb 29, 2016 8.573 8.602 8.511 8.573 82,663 -0.63(-6.87%)
Feb 26, 2016 9.215 9.284 9.136 9.205 36,578 +0.34(+3.79%)
Feb 25, 2016 8.790 8.918 8.741 8.869 56,889 -0.22(-2.39%)
Feb 24, 2016 8.958 9.165 8.899 9.086 106,360 +0.53(+6.24%)
Feb 23, 2016 8.592 8.642 8.489 8.553 75,507 +0.23(+2.73%)
Feb 22, 2016 8.237 8.346 8.197 8.326 73,617 +0.39(+4.85%)
Feb 19, 2016 7.941 7.990 7.891 7.941 30,637 -0.05(-0.62%)
Feb 18, 2016 8.059 8.099 7.951 7.990 20,689 -0.02(-0.25%)
Feb 17, 2016 7.852 8.010 7.852 8.010 117,622 +0.14(+1.76%)
Feb 16, 2016 7.822 7.871 7.743 7.871 57,716 +0.33(+4.32%)
Feb 12, 2016 7.447 7.546 7.546 7.546 58,422 +0.13(+1.73%)
Feb 11, 2016 7.378 7.447 7.309 7.417 68,925 -0.30(-3.84%)
Feb 10, 2016 7.723 7.812 7.704 7.713 46,061 +0.00(+0.00%)
Feb 09, 2016 7.713 7.802 7.654 7.713 47,744 -0.08(-1.01%)
Feb 08, 2016 7.832 7.852 7.783 7.792 71,203 -0.12(-1.50%)
Feb 05, 2016 7.941 7.980 7.911 7.911 38,388 -0.03(-0.37%)
Feb 04, 2016 7.931 8.020 7.922 7.941 121,398 -0.11(-1.35%)
Feb 03, 2016 7.921 8.049 7.792 8.049 145,102 +0.58(+7.80%)
Feb 02, 2016 7.565 7.615 7.427 7.467 57,660 +0.16(+2.16%)
Feb 01, 2016 7.279 7.378 7.230 7.309 72,418 -0.13(-1.73%)
Jan 29, 2016 7.318 7.467 7.299 7.437 92,905 +0.27(+3.72%)
Jan 28, 2016 7.151 7.299 7.042 7.170 54,017 +0.11(+1.54%)
Jan 27, 2016 7.180 7.249 7.062 7.062 42,101 -0.25(-3.38%)
Jan 26, 2016 7.190 7.318 7.160 7.309 88,322 +0.02(+0.27%)
Jan 25, 2016 7.397 7.427 7.289 7.289 71,841 -0.11(-1.47%)
Jan 22, 2016 7.407 7.427 7.338 7.397 46,592 +0.23(+3.17%)
Jan 21, 2016 7.081 7.269 7.081 7.170 58,331 -0.07(-0.95%)
Jan 20, 2016 7.160 7.269 7.042 7.239 116,210 +0.07(+0.96%)
Jan 19, 2016 7.299 7.299 7.081 7.170 66,759 +0.31(+4.46%)
Jan 15, 2016 6.884 6.864 6.864 6.864 111,072 -0.32(-4.40%)
Jan 14, 2016 7.072 7.190 6.992 7.180 46,584 +0.04(+0.55%)
Jan 13, 2016 7.348 7.358 7.141 7.141 47,580 -0.16(-2.17%)
Jan 12, 2016 7.348 7.388 7.220 7.299 78,690 +0.06(+0.82%)
Jan 11, 2016 7.279 7.299 7.141 7.239 67,677 -0.10(-1.35%)
Jan 08, 2016 7.526 7.546 7.338 7.338 122,083 +0.09(+1.23%)
Jan 07, 2016 7.309 7.427 7.249 7.249 110,378 -0.46(-6.02%)
Jan 06, 2016 7.723 7.783 7.684 7.713 38,003 -0.11(-1.39%)
Jan 05, 2016 7.842 7.852 7.773 7.822 34,225 +0.05(+0.64%)
Jan 04, 2016 7.773 7.812 7.723 7.773 65,026 -0.37(-4.49%)
Dec 31, 2015 8.188 8.138 8.138 8.138 60,345 -0.10(-1.20%)
Dec 30, 2015 8.247 8.276 8.207 8.237 46,293 -0.05(-0.60%)
Dec 29, 2015 8.286 8.395 8.237 8.286 53,841 +0.05(+0.60%)
Dec 28, 2015 8.217 8.296 8.178 8.237 43,047 -0.09(-1.07%)
Dec 24, 2015 8.217 8.326 8.326 8.326 31,489 +0.12(+1.44%)
Dec 23, 2015 8.237 8.286 8.133 8.207 171,458 +0.18(+2.21%)
Dec 22, 2015 7.911 8.089 7.832 8.030 151,093 +0.08(+0.99%)
Dec 21, 2015 7.881 7.990 7.812 7.951 98,810 +0.24(+3.07%)
Dec 18, 2015 7.615 7.852 7.565 7.713 247,713 +0.04(+0.51%)
Dec 17, 2015 7.753 7.753 7.625 7.674 54,817 -0.08(-1.02%)
Dec 16, 2015 7.723 7.773 7.605 7.753 148,115 +0.64(+9.03%)
Dec 15, 2015 7.081 7.151 7.032 7.111 272,018 -0.06(-0.83%)
Dec 14, 2015 7.091 7.180 6.992 7.170 170,788 +0.19(+2.69%)
Dec 11, 2015 6.923 7.062 6.923 6.983 213,038 -0.21(-2.88%)
Dec 10, 2015 7.072 7.249 7.002 7.190 348,053 -0.25(-3.32%)
Dec 09, 2015 7.328 7.486 7.289 7.437 150,116 -0.01(-0.13%)
Dec 08, 2015 7.309 7.546 7.249 7.447 236,078 -0.17(-2.20%)
Dec 07, 2015 7.694 7.753 7.513 7.615 233,133 -0.23(-2.90%)
Dec 04, 2015 7.743 7.852 7.733 7.842 26,206 +0.08(+1.02%)
Dec 03, 2015 7.871 7.891 7.743 7.763 60,916 -0.11(-1.38%)
Dec 02, 2015 7.960 8.000 7.822 7.871 49,776 -0.02(-0.25%)
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.