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 (%)
Feb 29, 2016 8.680 8.710 8.618 8.680 81,642 -0.64(-6.87%)
Feb 26, 2016 9.330 9.400 9.250 9.320 36,126 +0.34(+3.79%)
Feb 25, 2016 8.900 9.030 8.850 8.980 56,186 -0.22(-2.39%)
Feb 24, 2016 9.070 9.280 9.010 9.200 105,046 +0.54(+6.24%)
Feb 23, 2016 8.700 8.750 8.595 8.660 74,574 +0.23(+2.73%)
Feb 22, 2016 8.340 8.450 8.300 8.430 72,708 +0.39(+4.85%)
Feb 19, 2016 8.040 8.090 7.990 8.040 30,259 -0.05(-0.62%)
Feb 18, 2016 8.160 8.200 8.050 8.090 20,434 -0.02(-0.25%)
Feb 17, 2016 7.950 8.110 7.950 8.110 116,169 +0.14(+1.76%)
Feb 16, 2016 7.920 7.970 7.840 7.970 57,003 +0.33(+4.32%)
Feb 12, 2016 7.540 7.640 7.640 7.640 57,700 +0.13(+1.73%)
Feb 11, 2016 7.470 7.540 7.400 7.510 68,074 -0.30(-3.84%)
Feb 10, 2016 7.820 7.910 7.800 7.810 45,492 +0.00(+0.00%)
Feb 09, 2016 7.810 7.900 7.750 7.810 47,154 -0.08(-1.01%)
Feb 08, 2016 7.930 7.950 7.880 7.890 70,323 -0.12(-1.50%)
Feb 05, 2016 8.040 8.080 8.010 8.010 37,914 -0.03(-0.37%)
Feb 04, 2016 8.030 8.120 8.021 8.040 119,898 -0.11(-1.35%)
Feb 03, 2016 8.020 8.150 7.890 8.150 143,309 +0.59(+7.80%)
Feb 02, 2016 7.660 7.710 7.520 7.560 56,948 +0.16(+2.16%)
Feb 01, 2016 7.370 7.470 7.320 7.400 71,523 -0.13(-1.73%)
Jan 29, 2016 7.410 7.560 7.390 7.530 91,757 +0.27(+3.72%)
Jan 28, 2016 7.240 7.390 7.130 7.260 53,350 +0.11(+1.54%)
Jan 27, 2016 7.270 7.340 7.150 7.150 41,581 -0.25(-3.38%)
Jan 26, 2016 7.280 7.410 7.250 7.400 87,231 +0.02(+0.27%)
Jan 25, 2016 7.490 7.520 7.380 7.380 70,954 -0.11(-1.47%)
Jan 22, 2016 7.500 7.520 7.430 7.490 46,017 +0.23(+3.17%)
Jan 21, 2016 7.170 7.360 7.170 7.260 57,611 -0.07(-0.95%)
Jan 20, 2016 7.250 7.360 7.130 7.330 114,774 +0.07(+0.96%)
Jan 19, 2016 7.390 7.390 7.170 7.260 65,934 +0.31(+4.46%)
Jan 15, 2016 6.970 6.950 6.950 6.950 109,700 -0.32(-4.40%)
Jan 14, 2016 7.160 7.280 7.080 7.270 46,009 +0.04(+0.55%)
Jan 13, 2016 7.440 7.450 7.230 7.230 46,992 -0.16(-2.17%)
Jan 12, 2016 7.440 7.480 7.310 7.390 77,718 +0.06(+0.82%)
Jan 11, 2016 7.370 7.390 7.230 7.330 66,841 -0.10(-1.35%)
Jan 08, 2016 7.620 7.640 7.430 7.430 120,575 +0.09(+1.23%)
Jan 07, 2016 7.400 7.520 7.340 7.340 109,014 -0.47(-6.02%)
Jan 06, 2016 7.820 7.880 7.780 7.810 37,534 -0.11(-1.39%)
Jan 05, 2016 7.940 7.950 7.870 7.920 33,802 +0.05(+0.64%)
Jan 04, 2016 7.870 7.910 7.820 7.870 64,223 -0.37(-4.49%)
Dec 31, 2015 8.290 8.240 8.240 8.240 59,600 -0.10(-1.20%)
Dec 30, 2015 8.350 8.380 8.310 8.340 45,721 -0.05(-0.60%)
Dec 29, 2015 8.390 8.500 8.340 8.390 53,176 +0.05(+0.60%)
Dec 28, 2015 8.320 8.400 8.280 8.340 42,515 -0.09(-1.07%)
Dec 24, 2015 8.320 8.430 8.430 8.430 31,100 +0.12(+1.44%)
Dec 23, 2015 8.340 8.390 8.235 8.310 169,339 +0.18(+2.21%)
Dec 22, 2015 8.010 8.190 7.930 8.130 149,226 +0.08(+0.99%)
Dec 21, 2015 7.980 8.090 7.910 8.050 97,589 +0.24(+3.07%)
Dec 18, 2015 7.710 7.950 7.660 7.810 244,652 +0.04(+0.51%)
Dec 17, 2015 7.850 7.850 7.720 7.770 54,140 -0.08(-1.02%)
Dec 16, 2015 7.820 7.870 7.700 7.850 146,285 +0.65(+9.03%)
Dec 15, 2015 7.170 7.240 7.120 7.200 268,656 -0.06(-0.83%)
Dec 14, 2015 7.180 7.270 7.080 7.260 168,678 +0.19(+2.69%)
Dec 11, 2015 7.010 7.150 7.010 7.070 210,405 -0.21(-2.88%)
Dec 10, 2015 7.160 7.340 7.090 7.280 343,752 -0.25(-3.32%)
Dec 09, 2015 7.420 7.580 7.380 7.530 148,261 -0.01(-0.13%)
Dec 08, 2015 7.400 7.640 7.340 7.540 233,161 -0.17(-2.20%)
Dec 07, 2015 7.790 7.850 7.607 7.710 230,252 -0.23(-2.90%)
Dec 04, 2015 7.840 7.950 7.830 7.940 25,883 +0.08(+1.02%)
Dec 03, 2015 7.970 7.990 7.840 7.860 60,164 -0.11(-1.38%)
Dec 02, 2015 8.060 8.100 7.920 7.970 49,161 -0.02(-0.25%)
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.