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 (%)
May 29, 2015 14.87 14.95 14.63 14.75 134,190 -0.01(-0.07%)
May 28, 2015 14.84 14.84 14.70 14.76 145,738 -0.86(-5.50%)
May 27, 2015 15.58 15.63 15.42 15.61 100,707 -0.20(-1.25%)
May 26, 2015 15.84 15.86 15.69 15.81 142,197 -0.06(-0.37%)
May 22, 2015 15.78 15.87 15.87 15.87 164,331 +0.55(+3.61%)
May 21, 2015 15.35 15.44 15.31 15.32 94,552 -0.19(-1.21%)
May 20, 2015 15.50 15.56 15.47 15.51 58,552 -0.14(-0.88%)
May 19, 2015 15.78 15.79 15.60 15.64 147,437 -0.01(-0.06%)
May 18, 2015 15.53 15.78 15.32 15.65 229,502 -0.47(-2.94%)
May 15, 2015 16.37 16.46 15.95 16.13 196,145 -0.21(-1.27%)
May 14, 2015 16.37 16.42 16.26 16.34 358,022 +1.49(+10.05%)
May 13, 2015 14.93 14.97 14.83 14.84 78,469 -0.13(-0.86%)
May 12, 2015 14.85 15.02 14.84 14.97 98,455 -0.17(-1.11%)
May 11, 2015 15.24 15.26 15.08 15.14 154,459 -0.10(-0.65%)
May 08, 2015 15.14 15.26 15.07 15.24 213,241 +0.28(+1.85%)
May 07, 2015 15.09 15.28 14.84 14.96 407,697 -0.96(-6.02%)
May 06, 2015 16.18 16.19 15.84 15.92 168,860 -0.28(-1.71%)
May 05, 2015 16.41 16.42 16.18 16.20 99,054 -0.76(-4.48%)
May 04, 2015 16.84 17.01 16.82 16.96 316,638 +0.93(+5.79%)
May 01, 2015 15.86 16.03 15.81 16.03 88,054 +0.14(+0.87%)
Apr 30, 2015 15.86 15.91 15.82 15.89 179,694 -0.56(-3.42%)
Apr 29, 2015 16.49 16.49 16.33 16.45 190,824 -0.72(-4.20%)
Apr 28, 2015 17.20 17.22 16.91 17.18 272,537 +0.30(+1.76%)
Apr 27, 2015 17.01 17.22 16.88 16.88 376,129 +0.31(+1.85%)
Apr 24, 2015 16.29 16.57 16.28 16.57 244,203 +0.09(+0.54%)
Apr 23, 2015 16.29 16.54 16.24 16.48 426,456 +0.63(+3.99%)
Apr 22, 2015 15.91 15.91 15.84 15.85 267,274 +0.37(+2.36%)
Apr 21, 2015 15.44 15.52 15.41 15.49 132,846 +0.01(+0.06%)
Apr 20, 2015 15.60 15.69 15.30 15.48 334,828 -0.28(-1.76%)
Apr 17, 2015 15.86 15.97 15.71 15.75 443,646 -0.22(-1.36%)
Apr 16, 2015 15.85 16.08 15.75 15.97 308,113 +0.77(+5.07%)
Apr 15, 2015 15.32 15.37 15.14 15.20 588,247 -0.17(-1.09%)
Apr 14, 2015 15.51 15.59 15.30 15.37 403,257 -0.32(-2.01%)
Apr 13, 2015 15.86 16.39 15.68 15.68 431,801 -0.14(-0.87%)
Apr 10, 2015 16.36 16.42 15.71 15.82 997,456 -1.18(-6.91%)
Apr 09, 2015 16.26 17.03 15.98 17.00 1,381,385 +1.57(+10.18%)
Apr 08, 2015 14.91 15.43 14.87 15.43 643,419 +1.77(+12.94%)
Apr 07, 2015 13.63 13.77 13.60 13.66 235,891 +0.14(+1.02%)
Apr 06, 2015 13.25 13.61 13.23 13.52 183,354 +0.32(+2.39%)
Apr 02, 2015 13.14 13.20 13.20 13.20 146,308 +0.51(+4.05%)
Apr 01, 2015 12.61 12.76 12.57 12.69 78,049 +0.37(+2.96%)
Mar 31, 2015 12.20 12.34 12.18 12.33 126,474 -0.30(-2.35%)
Mar 30, 2015 12.59 12.66 12.54 12.62 231,955 +0.60(+5.01%)
Mar 27, 2015 11.91 12.04 11.89 12.02 150,820 +0.38(+3.22%)
Mar 26, 2015 11.69 11.73 11.62 11.64 58,292 +0.18(+1.55%)
Mar 25, 2015 11.51 11.54 11.40 11.47 46,998 -0.19(-1.61%)
Mar 24, 2015 11.66 11.67 11.60 11.65 40,964 -0.09(-0.76%)
Mar 23, 2015 11.70 11.79 11.70 11.74 76,213 +0.11(+0.93%)
Mar 20, 2015 11.55 11.66 11.52 11.63 58,289 -0.16(-1.34%)
Mar 19, 2015 11.73 11.81 11.69 11.79 41,094 -0.05(-0.42%)
Mar 18, 2015 11.71 11.88 11.64 11.84 83,819 +0.17(+1.44%)
Mar 17, 2015 11.67 11.71 11.61 11.67 41,786 +0.15(+1.28%)
Mar 16, 2015 11.59 11.59 11.53 11.53 41,642 +0.22(+1.92%)
Mar 13, 2015 11.28 11.32 11.24 11.31 36,005 -0.06(-0.52%)
Mar 12, 2015 11.39 11.45 11.37 11.37 60,061 +0.00(+0.00%)
Mar 11, 2015 11.40 11.41 11.35 11.37 48,105 -0.11(-0.95%)
Mar 10, 2015 11.54 11.57 11.47 11.48 56,505 -0.41(-3.49%)
Mar 09, 2015 11.85 11.90 11.83 11.89 54,125 -0.12(-0.99%)
Mar 06, 2015 12.03 12.09 12.00 12.01 120,136 +0.57(+5.01%)
Mar 05, 2015 11.45 11.49 11.38 11.44 53,351 -0.19(-1.61%)
Mar 04, 2015 11.65 11.70 11.61 11.62 60,063 -0.08(-0.68%)
Mar 03, 2015 11.70 11.73 11.67 11.70 68,524 -0.17(-1.41%)
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.