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 (%)
Sep 30, 2020 5.140 5.200 5.130 5.200 30,887 +0.04(+0.78%)
Sep 29, 2020 5.170 5.170 5.130 5.160 36,990 +0.01(+0.19%)
Sep 28, 2020 5.110 5.150 5.110 5.150 79,525 +0.08(+1.58%)
Sep 25, 2020 5.020 5.080 5.000 5.070 222,600 -0.08(-1.55%)
Sep 24, 2020 5.210 5.210 5.140 5.150 36,800 -0.16(-3.01%)
Sep 23, 2020 5.380 5.400 5.290 5.310 59,217 -0.21(-3.80%)
Sep 22, 2020 5.530 5.550 5.460 5.520 51,127 -0.10(-1.78%)
Sep 21, 2020 5.640 5.640 5.550 5.620 59,184 -0.17(-2.94%)
Sep 18, 2020 5.790 5.810 5.730 5.790 69,300 -0.01(-0.17%)
Sep 17, 2020 5.730 5.830 5.730 5.800 16,867 +0.01(+0.17%)
Sep 16, 2020 5.830 5.830 5.750 5.790 32,600 -0.07(-1.19%)
Sep 15, 2020 5.900 5.930 5.860 5.860 25,459 +0.11(+1.91%)
Sep 14, 2020 5.770 5.785 5.740 5.750 21,042 -0.02(-0.35%)
Sep 11, 2020 5.850 5.850 5.750 5.770 44,700 -0.07(-1.20%)
Sep 10, 2020 5.840 5.900 5.820 5.840 35,944 -0.19(-3.15%)
Sep 09, 2020 6.030 6.060 6.020 6.030 35,041 +0.03(+0.50%)
Sep 08, 2020 6.000 6.060 5.950 6.000 52,518 -0.10(-1.64%)
Sep 04, 2020 6.090 6.120 5.920 6.100 61,300 +0.16(+2.69%)
Sep 03, 2020 6.070 6.070 5.889 5.940 109,522 -0.21(-3.41%)
Sep 02, 2020 6.160 6.200 6.110 6.150 35,692 -0.07(-1.13%)
Sep 01, 2020 6.250 6.260 6.190 6.220 130,996 +0.19(+3.15%)
Aug 31, 2020 6.100 6.170 6.000 6.030 112,860 -0.32(-5.04%)
Aug 28, 2020 6.260 6.350 6.230 6.350 68,300 +0.05(+0.79%)
Aug 27, 2020 6.340 6.390 6.220 6.300 85,947 +0.00(+0.00%)
Aug 26, 2020 6.270 6.300 6.200 6.300 130,247 -0.35(-5.26%)
Aug 25, 2020 6.650 6.730 6.630 6.650 42,746 -0.01(-0.15%)
Aug 24, 2020 6.730 6.740 6.500 6.660 99,116 +0.00(+0.00%)
Aug 21, 2020 6.670 6.700 6.640 6.660 19,400 +0.01(+0.15%)
Aug 20, 2020 6.570 6.680 6.570 6.650 37,367 -0.09(-1.34%)
Aug 19, 2020 6.740 6.740 6.660 6.740 31,085 -0.03(-0.44%)
Aug 18, 2020 6.780 6.860 6.760 6.770 35,362 +0.14(+2.11%)
Aug 17, 2020 6.520 6.650 6.520 6.630 55,507 +0.10(+1.53%)
Aug 14, 2020 6.510 6.560 6.481 6.530 37,100 -0.02(-0.31%)
Aug 13, 2020 6.540 6.600 6.510 6.550 39,326 -0.09(-1.36%)
Aug 12, 2020 6.650 6.720 6.600 6.640 74,708 -0.16(-2.35%)
Aug 11, 2020 6.860 6.890 6.770 6.800 59,101 -0.12(-1.73%)
Aug 10, 2020 6.820 6.955 6.820 6.920 81,100 -0.02(-0.29%)
Aug 07, 2020 6.970 6.970 6.880 6.940 102,400 -0.35(-4.80%)
Aug 06, 2020 7.250 7.290 7.220 7.290 79,598 +0.00(+0.00%)
Aug 05, 2020 7.220 7.320 7.200 7.290 105,589 +0.33(+4.74%)
Aug 04, 2020 6.860 6.970 6.830 6.960 75,137 +0.41(+6.26%)
Aug 03, 2020 6.530 6.570 6.500 6.550 34,403 +0.15(+2.34%)
Jul 31, 2020 6.410 6.410 6.330 6.400 61,900 -0.20(-3.03%)
Jul 30, 2020 6.600 6.610 6.510 6.600 71,068 +0.00(+0.00%)
Jul 29, 2020 6.600 6.650 6.570 6.600 43,491 +0.14(+2.17%)
Jul 28, 2020 6.480 6.500 6.430 6.460 28,846 +0.03(+0.47%)
Jul 27, 2020 6.400 6.483 6.400 6.430 38,579 +0.09(+1.42%)
Jul 24, 2020 6.350 6.380 6.300 6.340 95,400 -0.16(-2.46%)
Jul 23, 2020 6.580 6.600 6.500 6.500 56,277 -0.21(-3.13%)
Jul 22, 2020 6.690 6.730 6.660 6.710 41,152 +0.13(+1.98%)
Jul 21, 2020 6.600 6.660 6.540 6.580 114,835 -0.28(-4.08%)
Jul 20, 2020 6.820 6.910 6.690 6.860 445,727 +0.80(+13.20%)
Jul 17, 2020 6.190 6.250 6.000 6.060 252,500 -0.36(-5.61%)
Jul 16, 2020 6.440 6.490 6.370 6.420 90,824 -0.28(-4.18%)
Jul 15, 2020 6.710 6.770 6.640 6.700 139,761 -0.01(-0.15%)
Jul 14, 2020 6.500 6.770 6.430 6.710 259,281 +0.16(+2.44%)
Jul 13, 2020 6.670 6.710 6.550 6.550 125,724 +0.38(+6.16%)
Jul 10, 2020 6.250 6.250 6.130 6.170 96,000 -0.16(-2.53%)
Jul 09, 2020 6.460 6.500 6.290 6.330 255,167 +0.28(+4.63%)
Jul 08, 2020 6.000 6.110 5.960 6.050 244,603 +0.44(+7.84%)
Jul 07, 2020 5.700 5.750 5.610 5.610 179,767 -0.24(-4.10%)
Jul 06, 2020 5.540 5.890 5.530 5.850 391,426 +0.99(+20.37%)
Jul 02, 2020 4.870 4.920 4.860 4.860 80,400 +0.20(+4.29%)
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.