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 (%)
May 31, 2019 8.790 8.879 8.780 8.800 30,375 -0.03(-0.34%)
May 30, 2019 8.790 8.829 8.671 8.829 57,417 -0.01(-0.11%)
May 29, 2019 8.701 8.849 8.691 8.839 27,776 +0.13(+1.47%)
May 28, 2019 8.741 8.839 8.691 8.711 65,559 +0.38(+4.50%)
May 24, 2019 8.474 8.504 8.336 8.336 21,262 -0.09(-1.06%)
May 23, 2019 8.355 8.444 8.306 8.425 27,123 -0.25(-2.85%)
May 22, 2019 8.711 8.711 8.622 8.671 13,153 -0.15(-1.68%)
May 21, 2019 8.741 8.839 8.711 8.820 34,536 +0.25(+2.88%)
May 20, 2019 8.632 8.701 8.513 8.573 30,857 -0.23(-2.58%)
May 17, 2019 8.800 8.879 8.790 8.800 44,651 -0.13(-1.44%)
May 16, 2019 8.839 8.938 8.839 8.928 35,078 +0.18(+2.03%)
May 15, 2019 8.671 8.750 8.632 8.750 38,884 +0.12(+1.37%)
May 14, 2019 8.721 8.741 8.592 8.632 77,010 +0.46(+5.68%)
May 13, 2019 8.168 8.276 8.059 8.168 85,429 -0.29(-3.39%)
May 10, 2019 8.523 8.691 8.360 8.454 72,192 +0.09(+1.06%)
May 09, 2019 8.395 8.533 8.197 8.365 82,981 -0.40(-4.51%)
May 08, 2019 8.869 8.869 8.721 8.760 50,543 -0.05(-0.56%)
May 07, 2019 9.126 9.126 8.770 8.810 78,037 -0.45(-4.90%)
May 06, 2019 9.254 9.323 9.155 9.264 77,452 -0.54(-5.54%)
May 03, 2019 9.659 9.818 9.639 9.807 35,741 +0.20(+2.06%)
May 02, 2019 9.511 9.679 9.511 9.610 34,768 +0.17(+1.78%)
May 01, 2019 9.452 9.531 9.383 9.442 56,504 -0.06(-0.62%)
Apr 30, 2019 9.620 9.620 9.392 9.501 69,107 -0.24(-2.43%)
Apr 29, 2019 9.718 9.916 9.679 9.738 47,990 -0.07(-0.70%)
Apr 26, 2019 9.778 9.816 9.699 9.807 28,552 +0.11(+1.12%)
Apr 25, 2019 9.926 9.926 9.699 9.699 69,271 -0.30(-2.96%)
Apr 24, 2019 10.12 10.12 9.985 9.995 22,648 -0.13(-1.27%)
Apr 23, 2019 10.15 10.20 10.05 10.12 33,714 -0.33(-3.12%)
Apr 22, 2019 10.42 10.45 10.31 10.45 63,429 -0.15(-1.40%)
Apr 18, 2019 10.50 10.60 10.44 10.60 32,906 +0.09(+0.85%)
Apr 17, 2019 10.65 10.68 10.39 10.51 169,564 +0.04(+0.38%)
Apr 16, 2019 10.51 10.55 10.46 10.47 32,944 +0.01(+0.09%)
Apr 15, 2019 10.54 10.56 10.44 10.46 42,167 -0.11(-1.03%)
Apr 12, 2019 10.49 10.57 10.38 10.57 48,296 +0.14(+1.33%)
Apr 11, 2019 10.59 10.71 10.43 10.43 75,339 -0.27(-2.49%)
Apr 10, 2019 10.73 10.76 10.67 10.70 39,301 +0.16(+1.50%)
Apr 09, 2019 10.73 10.76 10.48 10.54 76,413 -0.17(-1.57%)
Apr 08, 2019 10.78 10.78 10.60 10.71 83,695 -0.27(-2.43%)
Apr 05, 2019 10.92 10.98 10.90 10.97 28,046 +0.10(+0.91%)
Apr 04, 2019 10.66 10.91 10.66 10.87 105,888 +0.21(+1.94%)
Apr 03, 2019 10.56 10.81 10.55 10.67 127,805 +0.63(+6.30%)
Apr 02, 2019 10.09 10.15 10.03 10.03 42,105 +0.04(+0.40%)
Apr 01, 2019 9.709 9.995 9.709 9.995 158,171 +0.82(+8.93%)
Mar 29, 2019 9.244 9.245 9.086 9.175 45,360 -0.18(-1.90%)
Mar 28, 2019 9.402 9.432 9.313 9.353 25,840 -0.14(-1.46%)
Mar 27, 2019 9.254 9.511 9.254 9.491 65,779 +0.21(+2.23%)
Mar 26, 2019 9.304 9.373 9.244 9.284 34,342 -0.19(-1.98%)
Mar 25, 2019 9.343 9.471 9.323 9.471 32,217 -0.15(-1.54%)
Mar 22, 2019 9.748 9.758 9.541 9.620 42,930 -0.33(-3.28%)
Mar 21, 2019 9.699 9.946 9.699 9.946 59,357 +0.25(+2.55%)
Mar 20, 2019 9.629 9.728 9.570 9.699 23,835 -0.06(-0.61%)
Mar 19, 2019 9.748 9.788 9.699 9.758 31,449 -0.05(-0.50%)
Mar 18, 2019 9.788 9.807 9.689 9.807 33,865 +0.37(+3.87%)
Mar 15, 2019 9.580 9.610 9.353 9.442 146,004 -0.21(-2.15%)
Mar 14, 2019 9.669 9.748 9.620 9.649 56,010 -0.07(-0.71%)
Mar 13, 2019 9.669 9.778 9.602 9.718 35,706 +0.03(+0.31%)
Mar 12, 2019 9.748 9.748 9.659 9.689 22,304 -0.08(-0.81%)
Mar 11, 2019 9.610 9.768 9.600 9.768 63,354 +0.14(+1.44%)
Mar 08, 2019 9.620 9.629 9.481 9.629 73,204 -0.80(-7.67%)
Mar 07, 2019 10.68 10.68 10.43 10.43 67,471 -0.23(-2.13%)
Mar 06, 2019 10.73 10.78 10.61 10.66 56,222 +0.16(+1.50%)
Mar 05, 2019 10.41 10.50 10.29 10.50 52,925 +0.04(+0.38%)
Mar 04, 2019 10.60 10.62 10.39 10.46 85,639 +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.