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 )

N/A 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 (%)
Mar 31, 2016 8.010 8.010 7.930 7.980 30,760 -0.14(-1.72%)
Mar 30, 2016 8.150 8.200 8.100 8.120 21,473 +0.08(+1.00%)
Mar 29, 2016 7.980 8.100 7.930 8.040 16,582 -0.08(-0.99%)
Mar 28, 2016 8.130 8.130 8.010 8.120 31,200 +0.03(+0.37%)
Mar 24, 2016 8.080 8.090 8.090 8.090 17,200 -0.11(-1.34%)
Mar 23, 2016 8.270 8.300 8.160 8.200 29,242 -0.26(-3.07%)
Mar 22, 2016 8.650 8.650 8.400 8.460 17,022 -0.20(-2.31%)
Mar 21, 2016 8.680 8.710 8.630 8.660 23,991 -0.16(-1.81%)
Mar 18, 2016 8.830 8.870 8.780 8.820 74,630 -0.11(-1.23%)
Mar 17, 2016 8.690 9.010 8.670 8.930 24,091 +0.23(+2.64%)
Mar 16, 2016 8.490 8.710 8.470 8.700 21,857 +0.13(+1.52%)
Mar 15, 2016 8.500 8.570 8.460 8.570 14,686 -0.14(-1.61%)
Mar 14, 2016 8.690 8.740 8.670 8.710 16,829 -0.07(-0.80%)
Mar 11, 2016 8.760 8.820 8.730 8.780 29,029 +0.32(+3.78%)
Mar 10, 2016 8.600 8.600 8.380 8.460 43,449 -0.24(-2.76%)
Mar 09, 2016 8.730 8.740 8.646 8.700 29,966 -0.39(-4.29%)
Mar 08, 2016 9.190 9.190 9.080 9.090 40,362 -0.09(-0.98%)
Mar 07, 2016 9.090 9.190 8.760 9.180 109,310 -0.23(-2.44%)
Mar 04, 2016 9.340 9.500 9.290 9.410 61,862 +0.15(+1.62%)
Mar 03, 2016 9.180 9.300 9.140 9.260 64,477 +0.14(+1.54%)
Mar 02, 2016 9.000 9.150 8.971 9.120 44,976 +0.18(+2.01%)
Mar 01, 2016 8.750 8.940 8.740 8.940 68,003 +0.26(+3.00%)
Feb 29, 2016 8.680 8.710 8.618 8.680 81,642 -0.64(-6.87%)
Feb 26, 2016 9.330 9.400 9.250 9.320 36,126 +0.34(+3.79%)
Feb 25, 2016 8.900 9.030 8.850 8.980 56,186 -0.22(-2.39%)
Feb 24, 2016 9.070 9.280 9.010 9.200 105,046 +0.54(+6.24%)
Feb 23, 2016 8.700 8.750 8.595 8.660 74,574 +0.23(+2.73%)
Feb 22, 2016 8.340 8.450 8.300 8.430 72,708 +0.39(+4.85%)
Feb 19, 2016 8.040 8.090 7.990 8.040 30,259 -0.05(-0.62%)
Feb 18, 2016 8.160 8.200 8.050 8.090 20,434 -0.02(-0.25%)
Feb 17, 2016 7.950 8.110 7.950 8.110 116,169 +0.14(+1.76%)
Feb 16, 2016 7.920 7.970 7.840 7.970 57,003 +0.33(+4.32%)
Feb 12, 2016 7.540 7.640 7.640 7.640 57,700 +0.13(+1.73%)
Feb 11, 2016 7.470 7.540 7.400 7.510 68,074 -0.30(-3.84%)
Feb 10, 2016 7.820 7.910 7.800 7.810 45,492 +0.00(+0.00%)
Feb 09, 2016 7.810 7.900 7.750 7.810 47,154 -0.08(-1.01%)
Feb 08, 2016 7.930 7.950 7.880 7.890 70,323 -0.12(-1.50%)
Feb 05, 2016 8.040 8.080 8.010 8.010 37,914 -0.03(-0.37%)
Feb 04, 2016 8.030 8.120 8.021 8.040 119,898 -0.11(-1.35%)
Feb 03, 2016 8.020 8.150 7.890 8.150 143,309 +0.59(+7.80%)
Feb 02, 2016 7.660 7.710 7.520 7.560 56,948 +0.16(+2.16%)
Feb 01, 2016 7.370 7.470 7.320 7.400 71,523 -0.13(-1.73%)
Jan 29, 2016 7.410 7.560 7.390 7.530 91,757 +0.27(+3.72%)
Jan 28, 2016 7.240 7.390 7.130 7.260 53,350 +0.11(+1.54%)
Jan 27, 2016 7.270 7.340 7.150 7.150 41,581 -0.25(-3.38%)
Jan 26, 2016 7.280 7.410 7.250 7.400 87,231 +0.02(+0.27%)
Jan 25, 2016 7.490 7.520 7.380 7.380 70,954 -0.11(-1.47%)
Jan 22, 2016 7.500 7.520 7.430 7.490 46,017 +0.23(+3.17%)
Jan 21, 2016 7.170 7.360 7.170 7.260 57,611 -0.07(-0.95%)
Jan 20, 2016 7.250 7.360 7.130 7.330 114,774 +0.07(+0.96%)
Jan 19, 2016 7.390 7.390 7.170 7.260 65,934 +0.31(+4.46%)
Jan 15, 2016 6.970 6.950 6.950 6.950 109,700 -0.32(-4.40%)
Jan 14, 2016 7.160 7.280 7.080 7.270 46,009 +0.04(+0.55%)
Jan 13, 2016 7.440 7.450 7.230 7.230 46,992 -0.16(-2.17%)
Jan 12, 2016 7.440 7.480 7.310 7.390 77,718 +0.06(+0.82%)
Jan 11, 2016 7.370 7.390 7.230 7.330 66,841 -0.10(-1.35%)
Jan 08, 2016 7.620 7.640 7.430 7.430 120,575 +0.09(+1.23%)
Jan 07, 2016 7.400 7.520 7.340 7.340 109,014 -0.47(-6.02%)
Jan 06, 2016 7.820 7.880 7.780 7.810 37,534 -0.11(-1.39%)
Jan 05, 2016 7.940 7.950 7.870 7.920 33,802 +0.05(+0.64%)
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.