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 )

N/A 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 (%)
May 31, 2019 8.900 8.990 8.890 8.910 30,000 -0.03(-0.34%)
May 30, 2019 8.900 8.940 8.780 8.940 56,708 -0.01(-0.11%)
May 29, 2019 8.810 8.960 8.800 8.950 27,433 +0.13(+1.47%)
May 28, 2019 8.850 8.950 8.800 8.820 64,749 +0.38(+4.50%)
May 24, 2019 8.580 8.610 8.440 8.440 21,000 -0.09(-1.06%)
May 23, 2019 8.460 8.550 8.410 8.530 26,788 -0.25(-2.85%)
May 22, 2019 8.820 8.820 8.730 8.780 12,991 -0.15(-1.68%)
May 21, 2019 8.850 8.950 8.820 8.930 34,110 +0.25(+2.88%)
May 20, 2019 8.740 8.810 8.620 8.680 30,476 -0.23(-2.58%)
May 17, 2019 8.910 8.990 8.900 8.910 44,100 -0.13(-1.44%)
May 16, 2019 8.950 9.050 8.950 9.040 34,645 +0.18(+2.03%)
May 15, 2019 8.780 8.860 8.740 8.860 38,404 +0.12(+1.37%)
May 14, 2019 8.830 8.850 8.700 8.740 76,059 +0.47(+5.68%)
May 13, 2019 8.270 8.380 8.160 8.270 84,374 -0.29(-3.39%)
May 10, 2019 8.630 8.800 8.465 8.560 71,300 +0.09(+1.06%)
May 09, 2019 8.500 8.640 8.300 8.470 81,956 -0.40(-4.51%)
May 08, 2019 8.980 8.980 8.830 8.870 49,919 -0.05(-0.56%)
May 07, 2019 9.240 9.240 8.880 8.920 77,073 -0.46(-4.90%)
May 06, 2019 9.370 9.440 9.270 9.380 76,495 -0.55(-5.54%)
May 03, 2019 9.780 9.941 9.760 9.930 35,300 +0.20(+2.06%)
May 02, 2019 9.630 9.800 9.630 9.730 34,339 +0.17(+1.78%)
May 01, 2019 9.570 9.650 9.500 9.560 55,806 -0.06(-0.62%)
Apr 30, 2019 9.740 9.740 9.510 9.620 68,253 -0.24(-2.43%)
Apr 29, 2019 9.840 10.04 9.800 9.860 47,397 -0.07(-0.70%)
Apr 26, 2019 9.900 9.939 9.820 9.930 28,200 +0.11(+1.12%)
Apr 25, 2019 10.05 10.05 9.820 9.820 68,415 -0.30(-2.96%)
Apr 24, 2019 10.25 10.25 10.11 10.12 22,369 -0.13(-1.27%)
Apr 23, 2019 10.28 10.33 10.17 10.25 33,298 -0.33(-3.12%)
Apr 22, 2019 10.55 10.58 10.44 10.58 62,646 -0.15(-1.40%)
Apr 18, 2019 10.63 10.73 10.57 10.73 32,500 +0.09(+0.85%)
Apr 17, 2019 10.78 10.81 10.52 10.64 167,469 +0.04(+0.38%)
Apr 16, 2019 10.64 10.68 10.59 10.60 32,537 +0.01(+0.09%)
Apr 15, 2019 10.67 10.69 10.57 10.59 41,646 -0.11(-1.03%)
Apr 12, 2019 10.62 10.70 10.51 10.70 47,700 +0.14(+1.33%)
Apr 11, 2019 10.72 10.84 10.56 10.56 74,408 -0.27(-2.49%)
Apr 10, 2019 10.86 10.89 10.80 10.83 38,816 +0.16(+1.50%)
Apr 09, 2019 10.86 10.89 10.61 10.67 75,469 -0.17(-1.57%)
Apr 08, 2019 10.91 10.91 10.73 10.84 82,661 -0.27(-2.43%)
Apr 05, 2019 11.06 11.11 11.04 11.11 27,700 +0.10(+0.91%)
Apr 04, 2019 10.79 11.05 10.79 11.01 104,580 +0.21(+1.94%)
Apr 03, 2019 10.69 10.95 10.68 10.80 126,226 +0.64(+6.30%)
Apr 02, 2019 10.22 10.28 10.16 10.16 41,585 +0.04(+0.40%)
Apr 01, 2019 9.830 10.12 9.830 10.12 156,217 +0.83(+8.93%)
Mar 29, 2019 9.360 9.361 9.200 9.290 44,800 -0.18(-1.90%)
Mar 28, 2019 9.520 9.550 9.430 9.470 25,521 -0.14(-1.46%)
Mar 27, 2019 9.370 9.630 9.370 9.610 64,966 +0.21(+2.23%)
Mar 26, 2019 9.420 9.490 9.360 9.400 33,918 -0.19(-1.98%)
Mar 25, 2019 9.460 9.590 9.440 9.590 31,819 -0.15(-1.54%)
Mar 22, 2019 9.870 9.880 9.661 9.740 42,400 -0.33(-3.28%)
Mar 21, 2019 9.820 10.07 9.820 10.07 58,624 +0.25(+2.55%)
Mar 20, 2019 9.750 9.850 9.690 9.820 23,541 -0.06(-0.61%)
Mar 19, 2019 9.870 9.910 9.820 9.880 31,061 -0.05(-0.50%)
Mar 18, 2019 9.910 9.930 9.810 9.930 33,447 +0.37(+3.87%)
Mar 15, 2019 9.700 9.730 9.470 9.560 144,200 -0.21(-2.15%)
Mar 14, 2019 9.790 9.870 9.740 9.770 55,318 -0.07(-0.71%)
Mar 13, 2019 9.790 9.900 9.723 9.840 35,265 +0.03(+0.31%)
Mar 12, 2019 9.870 9.870 9.780 9.810 22,029 -0.08(-0.81%)
Mar 11, 2019 9.730 9.890 9.720 9.890 62,571 +0.14(+1.44%)
Mar 08, 2019 9.740 9.750 9.600 9.750 72,300 -0.81(-7.67%)
Mar 07, 2019 10.81 10.81 10.56 10.56 66,638 -0.23(-2.13%)
Mar 06, 2019 10.86 10.92 10.74 10.79 55,528 +0.16(+1.51%)
Mar 05, 2019 10.54 10.63 10.42 10.63 52,271 +0.04(+0.38%)
Mar 04, 2019 10.73 10.75 10.52 10.59 84,581 +0.10(+0.95%)
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.