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, 2018 14.06 14.06 13.84 13.85 44,719 -0.14(-0.99%)
Apr 27, 2018 13.96 14.10 13.94 13.98 91,780 +0.03(+0.21%)
Apr 26, 2018 13.52 14.56 13.52 13.96 316,388 +0.17(+1.22%)
Apr 25, 2018 13.78 13.83 13.63 13.79 107,515 -0.02(-0.14%)
Apr 24, 2018 14.01 14.05 13.68 13.81 130,058 -0.31(-2.17%)
Apr 23, 2018 14.86 14.89 14.08 14.11 310,003 -1.50(-9.61%)
Apr 20, 2018 15.82 15.82 15.37 15.61 203,881 -0.45(-2.83%)
Apr 19, 2018 16.13 16.28 15.21 16.07 291,345 +0.75(+4.90%)
Apr 18, 2018 15.05 15.49 15.05 15.32 134,469 +0.26(+1.71%)
Apr 17, 2018 14.98 15.28 14.93 15.06 116,041 -0.33(-2.12%)
Apr 16, 2018 15.26 15.41 15.26 15.39 81,127 +0.31(+2.03%)
Apr 13, 2018 15.19 15.20 15.00 15.08 65,662 -0.06(-0.39%)
Apr 12, 2018 14.99 15.28 14.96 15.14 124,704 +0.03(+0.20%)
Apr 11, 2018 15.32 15.37 15.07 15.11 169,330 -0.69(-4.37%)
Apr 10, 2018 15.06 15.80 14.99 15.80 266,205 +1.56(+10.96%)
Apr 09, 2018 14.12 14.41 14.09 14.24 127,031 +0.76(+5.64%)
Apr 06, 2018 13.54 13.72 13.40 13.48 70,850 -0.21(-1.52%)
Apr 05, 2018 13.70 13.85 13.66 13.69 36,551 -0.01(-0.07%)
Apr 04, 2018 13.34 13.70 13.34 13.70 87,461 +0.22(+1.61%)
Apr 03, 2018 13.51 13.56 13.39 13.48 72,410 +0.12(+0.89%)
Apr 02, 2018 13.72 13.72 13.35 13.36 54,746 -0.39(-2.80%)
Mar 29, 2018 13.75 13.75 13.75 0 +0.47(+3.57%)
Mar 28, 2018 13.31 13.44 13.20 13.27 56,227 +0.07(+0.52%)
Mar 27, 2018 13.51 13.55 13.12 13.20 84,645 -0.27(-1.98%)
Mar 26, 2018 13.38 13.48 13.24 13.47 100,367 +0.58(+4.52%)
Mar 23, 2018 12.99 13.29 12.88 12.89 93,867 -0.10(-0.76%)
Mar 22, 2018 13.44 13.72 12.99 12.99 63,073 -0.62(-4.57%)
Mar 21, 2018 13.39 13.66 13.33 13.61 97,064 -0.02(-0.14%)
Mar 20, 2018 13.79 13.84 13.56 13.63 62,647 -0.40(-2.82%)
Mar 19, 2018 14.27 14.32 13.94 14.02 48,255 -0.23(-1.59%)
Mar 16, 2018 14.41 14.41 14.24 14.25 138,045 -0.13(-0.89%)
Mar 15, 2018 14.47 14.51 14.29 14.38 55,101 +0.10(+0.69%)
Mar 14, 2018 14.52 14.57 14.25 14.28 51,109 -0.05(-0.34%)
Mar 13, 2018 14.56 14.61 14.32 14.33 91,046 -0.12(-0.82%)
Mar 12, 2018 14.55 14.57 14.41 14.45 53,256 -0.31(-2.07%)
Mar 09, 2018 14.56 14.76 14.49 14.76 66,107 +0.22(+1.49%)
Mar 08, 2018 14.49 14.58 14.33 14.54 65,720 +0.03(+0.20%)
Mar 07, 2018 14.63 14.41 14.51 40,910 -0.30(-2.00%)
Mar 06, 2018 14.91 14.98 14.77 14.80 59,081 +0.33(+2.25%)
Mar 05, 2018 14.18 14.48 14.18 14.48 57,103 +0.07(+0.48%)
Mar 02, 2018 14.34 14.43 14.10 14.41 51,376 -0.13(-0.88%)
Mar 01, 2018 14.76 14.76 14.43 14.54 76,669 +0.02(+0.14%)
Feb 28, 2018 14.83 14.93 14.45 14.52 86,596 +0.18(+1.24%)
Feb 27, 2018 15.01 15.01 14.34 14.34 83,883 -0.93(-6.08%)
Feb 26, 2018 15.20 15.30 15.09 15.27 75,025 -0.59(-3.74%)
Feb 23, 2018 15.79 15.86 15.70 15.86 61,806 +0.33(+2.10%)
Feb 22, 2018 15.59 15.76 15.26 15.54 184,393 +0.02(+0.13%)
Feb 21, 2018 15.58 15.76 15.50 15.52 140,210 +0.15(+0.96%)
Feb 20, 2018 15.44 15.59 15.34 15.37 62,839 -0.30(-1.89%)
Feb 16, 2018 15.66 15.66 15.66 0 +0.06(+0.38%)
Feb 15, 2018 15.59 15.67 15.38 15.60 104,321 +0.30(+1.94%)
Feb 14, 2018 14.83 15.31 14.83 15.31 121,534 +0.61(+4.17%)
Feb 13, 2018 14.70 14.71 14.58 14.70 54,837 -0.03(-0.20%)
Feb 12, 2018 14.60 14.82 14.42 14.73 112,403 +0.33(+2.26%)
Feb 09, 2018 14.42 14.46 13.91 14.40 107,994 -0.22(-1.49%)
Feb 08, 2018 15.35 15.35 14.62 14.62 107,569 -0.74(-4.82%)
Feb 07, 2018 15.38 15.72 15.36 15.36 105,458 -0.55(-3.48%)
Feb 06, 2018 15.47 15.92 15.33 15.91 125,658 -0.16(-0.98%)
Feb 05, 2018 16.33 16.65 15.87 16.07 82,069 -0.21(-1.27%)
Feb 02, 2018 16.71 16.83 16.24 16.28 107,814 +0.09(+0.55%)
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.