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 29, 2020 4.700 4.770 4.600 4.770 83,200 +0.02(+0.42%)
May 28, 2020 4.730 4.769 4.650 4.750 173,360 -0.03(-0.63%)
May 27, 2020 4.730 4.780 4.700 4.780 325,535 -0.16(-3.24%)
May 26, 2020 4.790 4.940 4.750 4.940 185,310 +0.15(+3.13%)
May 22, 2020 4.840 4.840 4.750 4.790 78,000 -0.17(-3.43%)
May 21, 2020 4.960 4.960 4.850 4.960 125,815 -0.13(-2.55%)
May 20, 2020 5.110 5.170 5.060 5.090 66,491 +0.08(+1.60%)
May 19, 2020 5.110 5.110 5.010 5.010 75,035 -0.25(-4.75%)
May 18, 2020 5.130 5.270 5.110 5.260 71,926 +0.48(+10.04%)
May 15, 2020 4.830 4.860 4.780 4.780 46,500 -0.03(-0.62%)
May 14, 2020 4.840 4.870 4.790 4.810 33,901 -0.11(-2.24%)
May 13, 2020 4.990 4.990 4.850 4.920 50,680 -0.11(-2.19%)
May 12, 2020 5.070 5.090 4.990 5.030 30,885 -0.05(-0.98%)
May 11, 2020 5.150 5.150 5.080 5.080 24,919 -0.08(-1.55%)
May 08, 2020 5.130 5.229 5.130 5.160 49,500 +0.12(+2.38%)
May 07, 2020 5.060 5.100 5.040 5.040 21,964 +0.03(+0.60%)
May 06, 2020 5.070 5.120 5.010 5.010 60,844 +0.12(+2.45%)
May 05, 2020 4.970 5.020 4.860 4.890 155,660 -0.04(-0.81%)
May 04, 2020 4.920 4.930 4.860 4.930 45,932 -0.12(-2.38%)
May 01, 2020 5.130 5.130 4.990 5.050 36,800 -0.24(-4.54%)
Apr 30, 2020 5.340 5.370 5.200 5.290 31,756 -0.09(-1.67%)
Apr 29, 2020 5.350 5.400 5.290 5.380 120,819 +0.36(+7.17%)
Apr 28, 2020 5.080 5.080 4.877 5.020 178,895 -0.01(-0.20%)
Apr 27, 2020 5.020 5.030 4.970 5.030 92,937 +0.08(+1.62%)
Apr 24, 2020 4.940 4.950 4.910 4.950 40,400 +0.07(+1.43%)
Apr 23, 2020 4.900 4.945 4.810 4.880 59,212 +0.03(+0.62%)
Apr 22, 2020 4.870 4.880 4.770 4.850 252,432 -0.04(-0.82%)
Apr 21, 2020 4.920 4.920 4.790 4.890 79,463 -0.24(-4.68%)
Apr 20, 2020 5.120 5.130 5.020 5.130 37,022 -0.10(-1.91%)
Apr 17, 2020 5.160 5.230 5.100 5.230 62,500 +0.19(+3.77%)
Apr 16, 2020 5.130 5.130 4.970 5.040 58,543 -0.18(-3.45%)
Apr 15, 2020 5.300 5.300 5.190 5.220 38,763 -0.31(-5.61%)
Apr 14, 2020 5.530 5.600 5.481 5.530 89,522 +0.10(+1.84%)
Apr 13, 2020 5.390 5.460 5.310 5.430 62,766 +0.08(+1.50%)
Apr 09, 2020 5.440 5.500 5.332 5.350 81,900 -0.19(-3.43%)
Apr 08, 2020 5.420 5.540 5.390 5.540 42,369 +0.31(+5.93%)
Apr 07, 2020 5.410 5.440 5.230 5.230 78,376 +0.20(+3.98%)
Apr 06, 2020 4.940 5.050 4.940 5.030 69,267 +0.15(+3.07%)
Apr 03, 2020 4.820 4.940 4.820 4.880 43,100 -0.04(-0.81%)
Apr 02, 2020 4.800 4.920 4.790 4.920 66,371 +0.23(+4.90%)
Apr 01, 2020 4.840 4.850 4.640 4.690 93,261 -0.31(-6.20%)
Mar 31, 2020 4.970 5.020 4.910 5.000 74,370 +0.01(+0.20%)
Mar 30, 2020 4.820 4.990 4.770 4.990 67,662 -0.02(-0.40%)
Mar 27, 2020 4.990 5.010 4.910 5.010 41,200 -0.20(-3.84%)
Mar 26, 2020 5.130 5.210 5.080 5.210 58,622 +0.00(+0.00%)
Mar 25, 2020 5.170 5.300 5.080 5.210 52,946 +0.24(+4.83%)
Mar 24, 2020 4.890 5.047 4.880 4.970 137,493 +0.31(+6.65%)
Mar 23, 2020 4.790 4.900 4.610 4.660 63,370 -0.24(-4.90%)
Mar 20, 2020 5.070 5.070 4.810 4.900 234,500 -0.39(-7.37%)
Mar 19, 2020 5.270 5.290 5.000 5.290 142,365 +0.06(+1.15%)
Mar 18, 2020 5.300 5.300 5.050 5.230 68,608 -0.30(-5.42%)
Mar 17, 2020 5.430 5.630 5.360 5.530 51,090 +0.22(+4.14%)
Mar 16, 2020 5.390 5.490 5.284 5.310 63,460 -0.54(-9.23%)
Mar 13, 2020 5.670 5.850 5.470 5.850 89,400 +0.44(+8.13%)
Mar 12, 2020 5.610 5.640 5.400 5.410 71,498 -0.45(-7.68%)
Mar 11, 2020 6.000 6.040 5.800 5.860 125,597 -0.33(-5.33%)
Mar 10, 2020 6.160 6.190 6.020 6.190 79,315 +0.04(+0.65%)
Mar 09, 2020 6.200 6.310 6.100 6.150 47,095 -0.30(-4.65%)
Mar 06, 2020 6.500 6.570 6.450 6.450 51,800 -0.26(-3.87%)
Mar 05, 2020 6.700 6.770 6.680 6.710 39,593 -0.04(-0.59%)
Mar 04, 2020 6.790 6.794 6.690 6.750 41,125 +0.05(+0.75%)
Mar 03, 2020 6.750 6.830 6.600 6.700 67,852 -0.22(-3.18%)
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.