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 (%)
Dec 31, 2019 8.630 8.690 8.570 8.690 19,400 +0.07(+0.81%)
Dec 30, 2019 8.730 8.740 8.620 8.620 74,389 +0.22(+2.62%)
Dec 27, 2019 8.400 8.400 8.330 8.400 32,200 +0.10(+1.20%)
Dec 26, 2019 8.210 8.380 8.210 8.300 24,017 +0.09(+1.10%)
Dec 24, 2019 8.220 8.280 8.210 8.210 8,400 +0.01(+0.12%)
Dec 23, 2019 8.230 8.230 8.160 8.200 26,715 -0.09(-1.09%)
Dec 20, 2019 8.340 8.340 8.290 8.290 21,800 +0.05(+0.61%)
Dec 19, 2019 8.250 8.290 8.240 8.240 13,351 -0.09(-1.08%)
Dec 18, 2019 8.340 8.360 8.270 8.330 34,869 -0.05(-0.60%)
Dec 17, 2019 8.410 8.480 8.364 8.380 14,124 +0.09(+1.09%)
Dec 16, 2019 8.270 8.310 8.240 8.290 40,808 -0.02(-0.24%)
Dec 13, 2019 8.380 8.380 8.220 8.310 11,800 +0.00(+0.00%)
Dec 12, 2019 8.100 8.380 8.100 8.310 54,007 +0.25(+3.10%)
Dec 11, 2019 8.120 8.120 8.000 8.060 14,422 -0.12(-1.47%)
Dec 10, 2019 7.970 8.180 7.970 8.180 58,472 +0.34(+4.34%)
Dec 09, 2019 7.840 7.929 7.840 7.840 41,421 +0.03(+0.38%)
Dec 06, 2019 7.760 7.880 7.700 7.810 37,500 +0.22(+2.90%)
Dec 05, 2019 7.680 7.680 7.580 7.590 9,250 -0.06(-0.78%)
Dec 04, 2019 7.690 7.730 7.650 7.650 17,739 -0.03(-0.39%)
Dec 03, 2019 7.540 7.680 7.490 7.680 40,284 +0.16(+2.13%)
Dec 02, 2019 7.560 7.574 7.500 7.520 37,869 -0.20(-2.59%)
Nov 29, 2019 7.700 7.730 7.600 7.720 32,100 -0.19(-2.40%)
Nov 27, 2019 7.870 7.920 7.850 7.910 15,400 -0.02(-0.25%)
Nov 26, 2019 7.900 7.940 7.800 7.930 51,803 +0.07(+0.89%)
Nov 25, 2019 7.800 7.930 7.760 7.860 37,881 +0.24(+3.15%)
Nov 22, 2019 7.600 7.620 7.580 7.620 11,500 +0.06(+0.79%)
Nov 21, 2019 7.610 7.642 7.560 7.560 53,604 -0.11(-1.43%)
Nov 20, 2019 7.580 7.670 7.519 7.670 15,469 +0.08(+1.05%)
Nov 19, 2019 7.630 7.650 7.530 7.590 51,815 -0.35(-4.41%)
Nov 18, 2019 7.730 7.940 7.610 7.940 26,011 +0.15(+1.93%)
Nov 15, 2019 7.600 7.790 7.600 7.790 65,600 +0.10(+1.30%)
Nov 14, 2019 7.700 7.710 7.610 7.690 12,853 -0.10(-1.28%)
Nov 13, 2019 7.730 7.790 7.590 7.790 18,554 -0.15(-1.89%)
Nov 12, 2019 7.940 7.950 7.840 7.940 14,829 -0.16(-1.98%)
Nov 11, 2019 7.930 8.100 7.700 8.100 24,754 -0.01(-0.12%)
Nov 08, 2019 8.210 8.210 8.080 8.110 11,400 -0.22(-2.64%)
Nov 07, 2019 8.170 8.330 8.170 8.330 27,702 +0.19(+2.33%)
Nov 06, 2019 8.160 8.190 8.080 8.140 18,418 +0.02(+0.25%)
Nov 05, 2019 8.140 8.200 8.060 8.120 40,102 +0.19(+2.40%)
Nov 04, 2019 7.820 8.040 7.820 7.930 62,648 +0.41(+5.45%)
Nov 01, 2019 7.560 7.610 7.513 7.520 46,200 +0.06(+0.80%)
Oct 31, 2019 7.510 7.510 7.344 7.460 28,681 -0.15(-1.97%)
Oct 30, 2019 7.570 7.610 7.460 7.610 21,629 -0.10(-1.30%)
Oct 29, 2019 7.840 7.840 7.656 7.710 23,278 -0.24(-3.02%)
Oct 28, 2019 7.860 7.970 7.820 7.950 39,172 -0.06(-0.75%)
Oct 25, 2019 7.910 8.010 7.900 8.010 8,700 +0.13(+1.65%)
Oct 24, 2019 7.910 7.920 7.880 7.880 7,446 -0.01(-0.13%)
Oct 23, 2019 7.830 7.890 7.830 7.890 14,342 -0.03(-0.38%)
Oct 22, 2019 7.900 7.940 7.857 7.920 18,298 -0.01(-0.13%)
Oct 21, 2019 8.000 8.000 7.900 7.930 24,347 +0.12(+1.54%)
Oct 18, 2019 7.890 7.950 7.810 7.810 23,600 -0.14(-1.76%)
Oct 17, 2019 8.080 8.080 7.950 7.950 12,694 -0.04(-0.50%)
Oct 16, 2019 7.960 8.000 7.940 7.990 20,175 -0.04(-0.50%)
Oct 15, 2019 8.030 8.095 8.000 8.030 12,468 -0.03(-0.37%)
Oct 14, 2019 8.060 8.100 8.040 8.060 17,841 -0.16(-1.95%)
Oct 11, 2019 8.180 8.250 8.130 8.220 42,900 +0.20(+2.49%)
Oct 10, 2019 7.880 8.090 7.880 8.020 38,543 +0.24(+3.08%)
Oct 09, 2019 7.780 7.820 7.730 7.780 38,263 +0.12(+1.57%)
Oct 08, 2019 7.680 7.732 7.660 7.660 31,818 +0.01(+0.13%)
Oct 07, 2019 7.690 7.800 7.645 7.650 16,913 -0.10(-1.29%)
Oct 04, 2019 7.670 7.750 7.660 7.750 15,400 -0.03(-0.39%)
Oct 03, 2019 7.700 7.780 7.670 7.780 11,003 +0.08(+1.04%)
Oct 02, 2019 7.720 7.725 7.650 7.700 9,590 -0.06(-0.77%)
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.