Aluminum Corp of China Ltd (NY: ACH )

14.72 USD +0.12 (+0.82%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.46 19.70 19.04 19.23 923,435 +0.41(+2.18%)
Apr 29, 2009 18.50 19.13 18.25 18.82 1,084,020 +0.88(+4.91%)
Apr 28, 2009 17.51 18.14 17.51 17.94 834,813 -0.53(-2.87%)
Apr 27, 2009 18.51 18.90 18.37 18.47 1,157,468 -0.99(-5.09%)
Apr 24, 2009 19.30 19.66 19.11 19.46 1,486,083 +0.37(+1.94%)
Apr 23, 2009 18.99 19.28 18.68 19.09 1,421,144 +0.68(+3.69%)
Apr 22, 2009 18.43 18.86 18.21 18.41 2,071,886 -1.17(-5.98%)
Apr 21, 2009 18.90 19.75 18.75 19.58 1,344,467 +0.57(+3.00%)
Apr 20, 2009 19.81 19.81 18.60 19.01 1,544,049 -1.10(-5.47%)
Apr 17, 2009 20.51 20.65 20.09 20.11 1,506,989 -1.24(-5.81%)
Apr 16, 2009 21.50 21.62 20.71 21.35 1,748,068 -0.26(-1.20%)
Apr 15, 2009 20.74 21.65 20.72 21.61 2,243,030 +2.01(+10.26%)
Apr 14, 2009 19.45 20.42 19.45 19.60 2,023,743 +0.48(+2.51%)
Apr 13, 2009 18.58 19.38 18.58 19.12 1,945,306 +0.40(+2.14%)
Apr 09, 2009 18.12 19.07 18.12 18.72 1,643,244 +1.19(+6.79%)
Apr 08, 2009 17.19 17.53 17.07 17.53 929,116 +0.51(+3.00%)
Apr 07, 2009 17.27 17.49 16.94 17.02 924,609 -0.62(-3.51%)
Apr 06, 2009 18.01 18.01 17.03 17.64 1,489,799 -0.01(-0.06%)
Apr 03, 2009 17.23 17.76 17.16 17.65 1,255,857 +0.75(+4.44%)
Apr 02, 2009 16.88 17.70 16.77 16.90 1,946,507 +1.29(+8.26%)
Apr 01, 2009 15.09 15.80 14.88 15.61 1,002,903 +0.99(+6.77%)
Mar 31, 2009 14.48 14.80 14.19 14.62 1,115,244 +0.01(+0.07%)
Mar 30, 2009 15.01 15.06 14.21 14.61 2,036,558 -2.52(-14.71%)
Mar 26, 2009 17.00 17.37 16.84 17.13 1,572,083 +0.93(+5.74%)
Mar 25, 2009 16.16 16.59 15.63 16.20 1,533,002 -0.08(-0.49%)
Mar 24, 2009 16.63 16.84 16.12 16.28 1,352,002 -0.77(-4.52%)
Mar 23, 2009 16.78 17.17 16.70 17.05 2,648,920 +2.94(+20.84%)
Mar 20, 2009 14.68 14.70 13.94 14.11 1,071,558 -0.13(-0.91%)
Mar 19, 2009 14.04 14.51 13.99 14.24 1,415,473 +0.68(+5.01%)
Mar 18, 2009 13.39 13.87 13.02 13.56 1,213,079 -0.45(-3.21%)
Mar 17, 2009 13.72 14.04 13.51 14.01 841,883 -0.26(-1.82%)
Mar 16, 2009 14.13 14.95 14.11 14.27 1,584,491 +0.97(+7.29%)
Mar 13, 2009 13.27 13.61 13.14 13.30 0 +0.15(+1.14%)
Mar 12, 2009 12.73 13.22 12.40 13.15 942,306 +0.25(+1.94%)
Mar 11, 2009 13.15 13.30 12.74 12.90 843,160 -0.48(-3.59%)
Mar 10, 2009 12.65 13.38 12.65 13.38 1,188,483 +1.29(+10.67%)
Mar 09, 2009 11.73 12.38 11.73 12.09 722,314 +0.03(+0.25%)
Mar 06, 2009 12.22 12.30 11.62 12.06 0 -0.05(-0.41%)
Mar 05, 2009 12.52 12.71 12.03 12.11 912,923 -1.20(-9.02%)
Mar 04, 2009 12.83 13.31 12.64 13.31 1,666,771 +2.54(+23.58%)
Mar 02, 2009 11.49 11.49 10.70 10.77 1,078,291 -0.94(-8.03%)
Feb 27, 2009 11.65 11.98 11.56 11.71 0 -0.25(-2.09%)
Feb 26, 2009 12.07 12.42 11.78 11.96 941,786 -0.32(-2.61%)
Feb 25, 2009 12.38 12.62 11.98 12.28 885,376 -0.05(-0.41%)
Feb 24, 2009 11.83 12.47 11.65 12.33 1,420,053 +0.22(+1.82%)
Feb 23, 2009 12.66 12.67 11.72 12.11 1,226,310 -0.14(-1.14%)
Feb 20, 2009 12.42 12.53 12.05 12.25 1,577,431 -0.64(-4.97%)
Feb 19, 2009 13.16 13.50 12.76 12.89 706,968 -0.08(-0.62%)
Feb 18, 2009 12.91 13.11 12.70 12.97 1,079,866 +0.34(+2.69%)
Feb 17, 2009 12.78 13.00 12.60 12.63 1,125,511 -1.33(-9.53%)
Feb 13, 2009 13.92 14.07 13.66 13.96 736,948 +0.36(+2.65%)
Feb 12, 2009 13.70 13.70 13.08 13.60 1,539,566 -0.52(-3.68%)
Feb 11, 2009 14.31 14.55 13.80 14.12 1,452,651 +0.67(+4.98%)
Feb 10, 2009 14.39 14.71 13.32 13.45 1,441,244 -1.03(-7.11%)
Feb 09, 2009 14.08 14.75 14.08 14.48 1,496,088 +0.77(+5.62%)
Feb 06, 2009 13.50 13.83 13.13 13.71 1,576,919 +0.84(+6.53%)
Feb 05, 2009 12.26 13.09 12.26 12.87 1,568,592 +0.62(+5.06%)
Feb 04, 2009 12.11 12.70 11.96 12.25 2,330,979 +0.84(+7.36%)
Feb 03, 2009 11.26 11.52 11.02 11.41 1,147,570 +0.51(+4.68%)
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.