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 (%)
Dec 31, 2019 8.523 8.583 8.464 8.583 19,642 +0.07(+0.81%)
Dec 30, 2019 8.622 8.632 8.513 8.513 75,319 +0.22(+2.62%)
Dec 27, 2019 8.296 8.296 8.227 8.296 32,602 +0.10(+1.20%)
Dec 26, 2019 8.109 8.276 8.109 8.197 24,317 +0.09(+1.10%)
Dec 24, 2019 8.118 8.178 8.109 8.109 8,505 +0.01(+0.12%)
Dec 23, 2019 8.128 8.128 8.059 8.099 27,049 -0.09(-1.09%)
Dec 20, 2019 8.237 8.237 8.188 8.188 22,072 +0.05(+0.61%)
Dec 19, 2019 8.148 8.188 8.138 8.138 13,518 -0.09(-1.08%)
Dec 18, 2019 8.237 8.257 8.168 8.227 35,305 -0.05(-0.60%)
Dec 17, 2019 8.306 8.375 8.260 8.276 14,300 +0.09(+1.09%)
Dec 16, 2019 8.168 8.207 8.138 8.188 41,318 -0.02(-0.24%)
Dec 13, 2019 8.276 8.276 8.118 8.207 11,947 +0.00(+0.00%)
Dec 12, 2019 8.000 8.276 8.000 8.207 54,682 +0.25(+3.10%)
Dec 11, 2019 8.020 8.020 7.901 7.960 14,602 -0.12(-1.47%)
Dec 10, 2019 7.871 8.079 7.871 8.079 59,203 +0.34(+4.34%)
Dec 09, 2019 7.743 7.831 7.743 7.743 41,939 +0.03(+0.38%)
Dec 06, 2019 7.664 7.783 7.605 7.713 37,969 +0.22(+2.90%)
Dec 05, 2019 7.585 7.585 7.487 7.496 9,365 -0.06(-0.78%)
Dec 04, 2019 7.595 7.634 7.555 7.555 17,960 -0.03(-0.39%)
Dec 03, 2019 7.447 7.585 7.397 7.585 40,788 +0.16(+2.13%)
Dec 02, 2019 7.467 7.481 7.407 7.427 38,342 -0.20(-2.59%)
Nov 29, 2019 7.605 7.634 7.506 7.625 32,501 -0.19(-2.40%)
Nov 27, 2019 7.773 7.822 7.753 7.812 15,592 -0.02(-0.25%)
Nov 26, 2019 7.802 7.842 7.704 7.832 52,451 +0.07(+0.89%)
Nov 25, 2019 7.704 7.832 7.664 7.763 38,355 +0.24(+3.15%)
Nov 22, 2019 7.506 7.526 7.486 7.526 11,643 +0.06(+0.79%)
Nov 21, 2019 7.516 7.547 7.467 7.467 54,274 -0.11(-1.43%)
Nov 20, 2019 7.486 7.575 7.426 7.575 15,662 +0.08(+1.05%)
Nov 19, 2019 7.536 7.555 7.437 7.496 52,463 -0.35(-4.41%)
Nov 18, 2019 7.634 7.842 7.516 7.842 26,336 +0.15(+1.93%)
Nov 15, 2019 7.506 7.694 7.506 7.694 66,420 +0.10(+1.30%)
Nov 14, 2019 7.605 7.615 7.516 7.595 13,013 -0.10(-1.28%)
Nov 13, 2019 7.634 7.694 7.496 7.694 18,786 -0.15(-1.89%)
Nov 12, 2019 7.842 7.852 7.743 7.842 15,014 -0.16(-1.98%)
Nov 11, 2019 7.832 8.000 7.605 8.000 25,063 -0.01(-0.12%)
Nov 08, 2019 8.109 8.109 7.980 8.010 11,542 -0.22(-2.64%)
Nov 07, 2019 8.069 8.227 8.069 8.227 28,048 +0.19(+2.33%)
Nov 06, 2019 8.059 8.089 7.980 8.039 18,648 +0.02(+0.25%)
Nov 05, 2019 8.039 8.099 7.960 8.020 40,603 +0.19(+2.40%)
Nov 04, 2019 7.723 7.941 7.723 7.832 63,431 +0.40(+5.45%)
Nov 01, 2019 7.467 7.516 7.420 7.427 46,778 +0.06(+0.80%)
Oct 31, 2019 7.417 7.417 7.253 7.368 29,039 -0.15(-1.97%)
Oct 30, 2019 7.476 7.516 7.368 7.516 21,899 -0.10(-1.30%)
Oct 29, 2019 7.743 7.743 7.561 7.615 23,569 -0.24(-3.02%)
Oct 28, 2019 7.763 7.871 7.723 7.852 39,662 -0.06(-0.75%)
Oct 25, 2019 7.812 7.911 7.802 7.911 8,808 +0.13(+1.65%)
Oct 24, 2019 7.812 7.822 7.783 7.783 7,539 -0.01(-0.13%)
Oct 23, 2019 7.733 7.792 7.733 7.792 14,521 -0.03(-0.38%)
Oct 22, 2019 7.802 7.842 7.760 7.822 18,526 -0.01(-0.13%)
Oct 21, 2019 7.901 7.901 7.802 7.832 24,651 +0.12(+1.54%)
Oct 18, 2019 7.792 7.852 7.713 7.713 23,895 -0.14(-1.76%)
Oct 17, 2019 7.980 7.980 7.852 7.852 12,852 -0.04(-0.50%)
Oct 16, 2019 7.862 7.901 7.842 7.891 20,427 -0.04(-0.50%)
Oct 15, 2019 7.931 7.995 7.901 7.931 12,624 -0.03(-0.37%)
Oct 14, 2019 7.960 8.000 7.941 7.960 18,064 -0.16(-1.95%)
Oct 11, 2019 8.079 8.148 8.030 8.118 43,436 +0.20(+2.49%)
Oct 10, 2019 7.783 7.990 7.783 7.921 39,025 +0.24(+3.08%)
Oct 09, 2019 7.684 7.723 7.634 7.684 38,741 +0.12(+1.57%)
Oct 08, 2019 7.585 7.637 7.565 7.565 32,216 +0.01(+0.13%)
Oct 07, 2019 7.595 7.704 7.551 7.555 17,124 -0.10(-1.29%)
Oct 04, 2019 7.575 7.654 7.565 7.654 15,592 -0.03(-0.39%)
Oct 03, 2019 7.605 7.684 7.575 7.684 11,140 +0.08(+1.04%)
Oct 02, 2019 7.625 7.630 7.555 7.605 9,710 -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.