Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.92 17.99 17.92 17.94 2,130 -0.27(-1.46%)
Apr 29, 2002 18.29 18.29 18.21 18.21 1,724 -0.21(-1.12%)
Apr 26, 2002 18.43 18.43 18.42 18.42 12,172 +0.55(+3.09%)
Apr 25, 2002 18.43 18.43 17.84 17.86 47,878 -0.58(-3.15%)
Apr 24, 2002 18.53 18.53 18.39 18.44 74,150 -1.27(-6.45%)
Apr 23, 2002 19.72 19.82 19.67 19.72 13,896 -0.39(-1.96%)
Apr 22, 2002 20.01 20.11 20.01 20.11 8,926 +0.68(+3.50%)
Apr 19, 2002 19.67 19.67 19.03 19.43 83,584 -1.29(-6.23%)
Apr 18, 2002 20.80 20.80 20.72 20.72 6,390 -0.23(-1.08%)
Apr 17, 2002 21.20 21.20 20.95 20.95 6,289 -0.44(-2.07%)
Apr 16, 2002 21.24 21.39 21.24 21.39 19,983 -0.49(-2.25%)
Apr 15, 2002 21.54 22.08 21.54 21.89 1,440,412 +0.39(+1.83%)
Apr 12, 2002 21.49 21.49 21.49 21.49 304 +0.00(+0.00%)
Apr 11, 2002 21.29 21.69 21.20 21.49 19,983 -0.37(-1.71%)
Apr 10, 2002 21.69 21.87 21.69 21.87 10,955 -0.22(-0.98%)
Apr 09, 2002 22.13 22.13 22.08 22.08 4,158 -0.20(-0.88%)
Apr 08, 2002 22.48 22.48 22.28 22.28 20,186 +0.54(+2.49%)
Apr 05, 2002 21.51 21.74 21.51 21.74 10,245 +0.30(+1.38%)
Apr 04, 2002 21.44 21.44 21.44 21.44 710 +0.00(+0.00%)
Apr 03, 2002 21.54 21.54 21.44 21.44 17,650 +0.00(+0.00%)
Apr 02, 2002 21.59 21.59 21.44 21.44 17,751 -0.39(-1.81%)
Apr 01, 2002 21.84 21.84 21.74 21.84 13,491 +0.00(+0.00%)
Mar 29, 2002 21.89 21.89 21.80 21.84 18,360 +0.00(+0.00%)
Mar 28, 2002 21.89 21.89 21.80 21.84 18,360 +0.06(+0.27%)
Mar 27, 2002 21.79 21.79 21.66 21.78 24,953 +0.58(+2.74%)
Mar 26, 2002 21.10 21.27 21.08 21.20 2,840 -0.30(-1.38%)
Mar 25, 2002 21.49 21.50 21.49 21.49 405,749 +0.51(+2.44%)
Mar 22, 2002 21.05 21.05 20.98 20.98 4,361 -0.07(-0.33%)
Mar 21, 2002 20.94 21.05 20.90 21.05 9,636 +0.05(+0.23%)
Mar 20, 2002 21.20 21.20 21.00 21.00 6,491 -0.17(-0.79%)
Mar 19, 2002 21.24 21.34 21.17 21.17 23,736 +0.03(+0.14%)
Mar 18, 2002 21.44 21.49 20.86 21.14 61,673 -0.61(-2.81%)
Mar 15, 2002 21.84 21.84 21.75 21.75 3,144 +0.01(+0.05%)
Mar 14, 2002 21.98 21.98 21.69 21.74 13,998 -1.03(-4.50%)
Mar 13, 2002 22.62 22.76 22.59 22.76 273,881 -0.40(-1.74%)
Mar 12, 2002 23.41 23.41 23.02 23.17 6,086 -0.50(-2.12%)
Mar 11, 2002 23.86 23.86 23.66 23.67 15,621 +0.35(+1.52%)
Mar 08, 2002 23.56 23.61 23.29 23.31 67,455 +0.25(+1.07%)
Mar 07, 2002 23.17 23.22 23.02 23.07 10,549 -0.69(-2.90%)
Mar 06, 2002 23.51 23.76 23.51 23.76 96,974 -0.15(-0.62%)
Mar 05, 2002 24.35 24.35 23.86 23.91 27,692 +0.27(+1.13%)
Mar 04, 2002 23.02 23.66 23.02 23.64 51,428 +1.16(+5.18%)
Mar 01, 2002 22.77 22.77 22.48 22.48 36,314 -0.30(-1.30%)
Feb 28, 2002 22.87 22.90 22.77 22.77 53,558 +0.54(+2.44%)
Feb 27, 2002 22.43 22.43 22.23 22.23 27,895 +0.89(+4.16%)
Feb 26, 2002 21.20 21.42 21.20 21.34 16,331 -0.20(-0.92%)
Feb 25, 2002 21.54 21.54 21.39 21.54 35,705 -0.23(-1.04%)
Feb 22, 2002 21.67 21.77 21.41 21.77 7,506 +0.07(+0.32%)
Feb 21, 2002 21.79 21.79 21.69 21.70 193,136 -0.04(-0.18%)
Feb 20, 2002 21.77 21.79 21.64 21.74 252,985 +0.00(+0.00%)
Feb 19, 2002 21.39 21.93 21.39 21.74 230,263 +0.58(+2.75%)
Feb 18, 2002 20.95 21.24 20.95 21.16 26,272 +0.00(+0.00%)
Feb 15, 2002 20.95 21.24 20.95 21.16 26,272 +0.85(+4.17%)
Feb 14, 2002 20.21 20.31 20.21 20.31 7,506 +0.12(+0.59%)
Feb 13, 2002 20.21 20.21 20.06 20.19 20,186 +0.03(+0.15%)
Feb 12, 2002 20.11 20.19 20.11 20.16 9,940 -0.05(-0.24%)
Feb 11, 2002 20.11 20.21 20.06 20.21 24,852 +0.15(+0.74%)
Feb 08, 2002 20.11 20.11 20.06 20.06 4,463 -0.10(-0.49%)
Feb 07, 2002 20.41 20.41 20.06 20.16 40,169 -0.25(-1.21%)
Feb 06, 2002 20.51 20.51 20.41 20.41 5,274 -0.18(-0.86%)
Feb 05, 2002 20.55 20.65 20.51 20.58 99,611 +0.13(+0.63%)
Feb 04, 2002 20.70 20.70 20.46 20.46 59,949 +0.84(+4.27%)
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.