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 )

9.040 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 (%)
Sep 30, 2020 5.076 5.136 5.067 5.136 31,273 +0.04(+0.78%)
Sep 29, 2020 5.106 5.106 5.067 5.096 37,452 +0.01(+0.19%)
Sep 28, 2020 5.047 5.086 5.047 5.086 80,520 +0.08(+1.58%)
Sep 25, 2020 4.958 5.017 4.938 5.007 225,385 -0.08(-1.55%)
Sep 24, 2020 5.146 5.146 5.076 5.086 37,260 -0.16(-3.01%)
Sep 23, 2020 5.314 5.333 5.225 5.244 59,958 -0.21(-3.80%)
Sep 22, 2020 5.462 5.481 5.393 5.452 51,766 -0.10(-1.78%)
Sep 21, 2020 5.570 5.570 5.481 5.551 59,924 -0.17(-2.94%)
Sep 18, 2020 5.718 5.738 5.659 5.718 70,167 -0.01(-0.17%)
Sep 17, 2020 5.659 5.758 5.659 5.728 17,078 +0.01(+0.17%)
Sep 16, 2020 5.758 5.758 5.679 5.718 33,007 -0.07(-1.19%)
Sep 15, 2020 5.827 5.857 5.788 5.788 25,777 +0.11(+1.91%)
Sep 14, 2020 5.699 5.713 5.669 5.679 21,305 -0.02(-0.35%)
Sep 11, 2020 5.778 5.778 5.679 5.699 45,259 -0.07(-1.20%)
Sep 10, 2020 5.768 5.827 5.748 5.768 36,393 -0.19(-3.15%)
Sep 09, 2020 5.955 5.985 5.946 5.955 35,479 +0.03(+0.50%)
Sep 08, 2020 5.926 5.985 5.876 5.926 53,175 -0.10(-1.64%)
Sep 04, 2020 6.015 6.044 5.847 6.025 62,067 +0.16(+2.69%)
Sep 03, 2020 5.995 5.995 5.816 5.867 110,892 -0.21(-3.41%)
Sep 02, 2020 6.084 6.123 6.034 6.074 36,138 -0.07(-1.13%)
Sep 01, 2020 6.173 6.183 6.113 6.143 132,635 +0.19(+3.15%)
Aug 31, 2020 6.025 6.094 5.926 5.955 114,272 -0.32(-5.04%)
Aug 28, 2020 6.183 6.272 6.153 6.272 69,154 +0.05(+0.79%)
Aug 27, 2020 6.262 6.311 6.143 6.222 87,022 +0.00(+0.00%)
Aug 26, 2020 6.193 6.222 6.123 6.222 131,876 -0.35(-5.26%)
Aug 25, 2020 6.568 6.647 6.548 6.568 43,280 -0.01(-0.15%)
Aug 24, 2020 6.647 6.657 6.420 6.578 100,356 +0.00(+0.00%)
Aug 21, 2020 6.588 6.617 6.558 6.578 19,642 +0.01(+0.15%)
Aug 20, 2020 6.489 6.597 6.489 6.568 37,834 -0.09(-1.34%)
Aug 19, 2020 6.657 6.657 6.578 6.657 31,474 -0.03(-0.44%)
Aug 18, 2020 6.696 6.775 6.676 6.686 35,804 +0.14(+2.11%)
Aug 17, 2020 6.439 6.568 6.439 6.548 56,201 +0.10(+1.53%)
Aug 14, 2020 6.430 6.479 6.401 6.449 37,564 -0.02(-0.31%)
Aug 13, 2020 6.459 6.518 6.430 6.469 39,818 -0.09(-1.36%)
Aug 12, 2020 6.568 6.637 6.518 6.558 75,642 -0.16(-2.35%)
Aug 11, 2020 6.775 6.805 6.686 6.716 59,840 -0.12(-1.73%)
Aug 10, 2020 6.736 6.869 6.736 6.834 82,114 -0.02(-0.29%)
Aug 07, 2020 6.884 6.884 6.795 6.854 103,681 -0.35(-4.80%)
Aug 06, 2020 7.160 7.200 7.131 7.200 80,594 +0.00(+0.00%)
Aug 05, 2020 7.131 7.230 7.111 7.200 106,910 +0.33(+4.74%)
Aug 04, 2020 6.775 6.884 6.746 6.874 76,077 +0.40(+6.26%)
Aug 03, 2020 6.449 6.489 6.420 6.469 34,833 +0.15(+2.34%)
Jul 31, 2020 6.331 6.331 6.252 6.321 62,674 -0.20(-3.03%)
Jul 30, 2020 6.518 6.528 6.430 6.518 71,957 +0.00(+0.00%)
Jul 29, 2020 6.518 6.568 6.489 6.518 44,035 +0.14(+2.17%)
Jul 28, 2020 6.400 6.420 6.351 6.380 29,206 +0.03(+0.47%)
Jul 27, 2020 6.321 6.403 6.321 6.351 39,061 +0.09(+1.42%)
Jul 24, 2020 6.272 6.301 6.222 6.262 96,593 -0.16(-2.46%)
Jul 23, 2020 6.499 6.518 6.420 6.420 56,981 -0.21(-3.13%)
Jul 22, 2020 6.607 6.647 6.578 6.627 41,666 +0.13(+1.98%)
Jul 21, 2020 6.518 6.578 6.459 6.499 116,272 -0.28(-4.08%)
Jul 20, 2020 6.736 6.825 6.607 6.775 451,304 +0.79(+13.20%)
Jul 17, 2020 6.113 6.173 5.926 5.985 255,659 -0.36(-5.61%)
Jul 16, 2020 6.360 6.410 6.291 6.341 91,960 -0.28(-4.18%)
Jul 15, 2020 6.627 6.686 6.558 6.617 141,510 -0.01(-0.15%)
Jul 14, 2020 6.420 6.686 6.351 6.627 262,525 +0.16(+2.44%)
Jul 13, 2020 6.588 6.627 6.469 6.469 127,297 +0.38(+6.16%)
Jul 10, 2020 6.173 6.173 6.054 6.094 97,201 -0.16(-2.53%)
Jul 09, 2020 6.380 6.420 6.212 6.252 258,360 +0.28(+4.63%)
Jul 08, 2020 5.926 6.034 5.886 5.975 247,664 +0.43(+7.84%)
Jul 07, 2020 5.630 5.679 5.541 5.541 182,016 -0.24(-4.10%)
Jul 06, 2020 5.472 5.817 5.462 5.778 396,324 +0.98(+20.37%)
Jul 02, 2020 4.810 4.859 4.800 4.800 81,406 +0.20(+4.29%)
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.