Aluminum Corp of China Ltd (NY: ACH )

15.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 15.71 15.73 15.21 15.27 252,847 -0.83(-5.16%)
May 11, 2021 15.80 16.10 15.63 16.10 234,429 -0.27(-1.65%)
May 10, 2021 16.79 16.93 16.35 16.37 476,186 +1.06(+6.92%)
May 07, 2021 15.31 15.38 15.22 15.31 133,266 -0.02(-0.13%)
May 06, 2021 15.00 15.33 14.94 15.33 245,308 +0.73(+5.00%)
May 05, 2021 14.48 14.65 14.42 14.60 135,858 +0.40(+2.82%)
May 04, 2021 14.19 14.24 13.96 14.20 237,341 +0.95(+7.17%)
May 03, 2021 13.16 13.27 13.02 13.25 76,132 +0.25(+1.92%)
Apr 30, 2021 13.05 13.20 12.92 13.00 121,300 -0.60(-4.41%)
Apr 29, 2021 13.63 13.65 13.45 13.60 176,881 +0.64(+4.94%)
Apr 28, 2021 12.91 12.98 12.81 12.96 76,337 -0.23(-1.74%)
Apr 27, 2021 13.35 13.39 13.09 13.19 105,443 -0.03(-0.23%)
Apr 26, 2021 13.06 13.22 13.01 13.22 154,255 +0.42(+3.28%)
Apr 23, 2021 12.68 12.81 12.68 12.80 49,900 +0.31(+2.48%)
Apr 22, 2021 12.61 12.61 12.41 12.49 151,921 +0.01(+0.08%)
Apr 21, 2021 12.29 12.49 12.26 12.48 52,090 +0.30(+2.46%)
Apr 20, 2021 12.38 12.38 12.11 12.18 190,089 -0.08(-0.65%)
Apr 19, 2021 12.28 12.37 12.24 12.26 77,870 +0.06(+0.49%)
Apr 16, 2021 12.17 12.24 12.08 12.20 93,400 -0.27(-2.17%)
Apr 15, 2021 12.60 12.63 12.38 12.47 242,060 +0.57(+4.79%)
Apr 14, 2021 11.97 12.04 11.90 11.90 151,859 +0.35(+3.03%)
Apr 13, 2021 11.49 11.57 11.47 11.55 118,957 +0.47(+4.24%)
Apr 12, 2021 11.31 11.31 11.04 11.08 158,117 -0.75(-6.34%)
Apr 09, 2021 12.00 12.03 11.80 11.83 162,300 -0.38(-3.11%)
Apr 08, 2021 11.55 12.34 11.51 12.21 506,759 +1.29(+11.81%)
Apr 07, 2021 10.90 10.98 10.84 10.92 143,007 +0.35(+3.31%)
Apr 06, 2021 10.65 10.77 10.57 10.57 80,376 -0.04(-0.38%)
Apr 05, 2021 10.60 10.85 10.59 10.61 94,031 +0.01(+0.09%)
Apr 01, 2021 10.55 10.70 10.55 10.60 110,900 +0.14(+1.34%)
Mar 31, 2021 10.30 10.50 10.25 10.46 266,656 -0.37(-3.42%)
Mar 30, 2021 10.87 10.97 10.77 10.83 94,408 +0.18(+1.69%)
Mar 29, 2021 10.70 10.81 10.51 10.65 113,453 -0.25(-2.29%)
Mar 26, 2021 10.71 10.94 10.68 10.90 125,700 +0.53(+5.11%)
Mar 25, 2021 10.48 10.50 10.16 10.37 261,124 +0.34(+3.39%)
Mar 24, 2021 10.07 10.20 9.990 10.03 299,056 -0.61(-5.73%)
Mar 23, 2021 10.99 11.09 10.39 10.64 333,898 -1.27(-10.66%)
Mar 22, 2021 12.04 12.10 11.91 11.91 88,584 +0.21(+1.79%)
Mar 19, 2021 11.57 11.77 11.51 11.70 376,600 -0.38(-3.15%)
Mar 18, 2021 12.21 12.32 12.00 12.08 334,410 -0.90(-6.93%)
Mar 17, 2021 12.50 13.04 12.40 12.98 282,938 -0.04(-0.31%)
Mar 16, 2021 13.09 13.11 12.99 13.02 76,656 -0.37(-2.76%)
Mar 15, 2021 13.39 13.46 13.35 13.39 90,364 +0.28(+2.14%)
Mar 12, 2021 12.98 13.17 12.97 13.11 170,800 -0.61(-4.45%)
Mar 11, 2021 13.34 13.73 13.10 13.72 362,818 +1.70(+14.14%)
Mar 10, 2021 12.13 12.17 11.99 12.02 103,507 +0.24(+2.04%)
Mar 09, 2021 11.87 11.98 11.78 11.78 152,237 -0.21(-1.75%)
Mar 08, 2021 11.53 12.70 11.44 11.99 950,605 +0.28(+2.39%)
Mar 05, 2021 11.68 11.74 11.42 11.71 239,900 -0.74(-5.94%)
Mar 04, 2021 12.75 12.87 12.35 12.45 201,083 -0.89(-6.67%)
Mar 03, 2021 13.12 13.39 12.97 13.34 451,358 +1.35(+11.26%)
Mar 02, 2021 11.87 11.99 11.81 11.99 251,554 -0.36(-2.91%)
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.