Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 75.37 75.76 74.98 75.26 18,360 -0.55(-0.73%)
Dec 29, 2005 77.19 77.65 75.81 75.81 28,605 -0.79(-1.03%)
Dec 28, 2005 76.31 76.62 76.14 76.60 12,172 +0.30(+0.39%)
Dec 27, 2005 77.29 77.88 76.30 76.30 20,693 -0.59(-0.77%)
Dec 23, 2005 76.85 77.63 76.70 76.89 29,416 +0.28(+0.36%)
Dec 22, 2005 75.40 77.19 75.05 76.62 67,151 +1.22(+1.62%)
Dec 21, 2005 75.02 75.42 74.43 75.40 28,098 -0.76(-1.00%)
Dec 20, 2005 75.32 76.40 75.12 76.16 24,243 +1.85(+2.49%)
Dec 19, 2005 74.97 75.07 74.15 74.30 15,012 +0.19(+0.25%)
Dec 16, 2005 74.80 74.91 73.95 74.11 17,041 -1.13(-1.51%)
Dec 15, 2005 74.73 75.42 74.64 75.25 26,373 +0.34(+0.45%)
Dec 14, 2005 75.47 75.77 74.75 74.91 27,185 -2.81(-3.61%)
Dec 13, 2005 76.30 78.08 76.30 77.72 76,991 +1.91(+2.52%)
Dec 12, 2005 73.35 76.22 73.35 75.81 93,626 +3.35(+4.63%)
Dec 09, 2005 71.87 72.72 71.75 72.46 32,155 +0.10(+0.14%)
Dec 08, 2005 73.69 73.71 72.30 72.36 50,008 -2.86(-3.80%)
Dec 07, 2005 0.0099 75.81 74.77 75.22 39,763 +0.20(+0.26%)
Dec 06, 2005 1972 75.81 74.97 75.02 45,038 -1.43(-1.87%)
Dec 05, 2005 75.22 76.58 75.22 76.45 117,768 +1.72(+2.30%)
Dec 02, 2005 73.45 75.07 72.56 74.74 60,862 +1.13(+1.54%)
Dec 01, 2005 72.46 73.89 72.06 73.60 52,138 +3.46(+4.93%)
Nov 30, 2005 72.16 72.27 70.09 70.14 36,010 -1.59(-2.21%)
Nov 29, 2005 70.98 72.00 70.54 71.73 43,618 +0.51(+0.72%)
Nov 28, 2005 70.49 71.65 70.48 71.22 82,570 +3.49(+5.15%)
Nov 25, 2005 66.35 68.36 66.33 67.73 54,573 +2.24(+3.42%)
Nov 23, 2005 64.67 65.56 64.67 65.49 14,201 +1.25(+1.95%)
Nov 22, 2005 64.62 64.86 63.85 64.24 25,866 -0.95(-1.45%)
Nov 21, 2005 65.43 65.54 65.08 65.18 14,606 -0.54(-0.82%)
Nov 18, 2005 66.44 66.44 65.06 65.73 27,996 -0.08(-0.12%)
Nov 17, 2005 65.06 65.84 64.79 65.80 69,687 +1.94(+3.04%)
Nov 16, 2005 64.37 64.37 63.62 63.86 25,663 +0.12(+0.19%)
Nov 15, 2005 63.93 64.14 63.51 63.74 21,403 -0.34(-0.52%)
Nov 14, 2005 64.18 64.22 63.40 64.08 25,866 -1.33(-2.03%)
Nov 11, 2005 65.56 65.56 64.21 65.41 49,907 +0.30(+0.45%)
Nov 10, 2005 64.42 65.11 64.10 65.11 36,517 +0.54(+0.84%)
Nov 09, 2005 63.69 64.74 63.69 64.57 68,977 +2.27(+3.64%)
Nov 08, 2005 62.50 62.50 61.72 62.30 29,619 -0.59(-0.94%)
Nov 07, 2005 62.30 62.99 62.04 62.90 38,647 +0.65(+1.05%)
Nov 04, 2005 61.96 62.35 61.23 62.25 89,873 +0.43(+0.70%)
Nov 03, 2005 61.75 62.01 61.30 61.81 46,559 +0.20(+0.32%)
Nov 02, 2005 60.72 61.71 60.68 61.61 41,995 +0.82(+1.35%)
Nov 01, 2005 60.09 60.82 59.84 60.80 40,169 +1.22(+2.05%)
Oct 31, 2005 59.40 59.59 59.05 59.57 21,910 +0.37(+0.63%)
Oct 28, 2005 58.36 59.25 58.36 59.20 15,621 +1.23(+2.13%)
Oct 27, 2005 59.49 59.49 57.91 57.97 38,749 -1.92(-3.21%)
Oct 26, 2005 59.94 60.85 59.84 59.89 17,345 -0.05(-0.08%)
Oct 25, 2005 60.14 60.20 59.89 59.94 9,433 -0.27(-0.44%)
Oct 24, 2005 59.10 60.32 59.10 60.20 24,649 +0.09(+0.15%)
Oct 21, 2005 59.36 60.12 59.36 60.12 25,460 +1.40(+2.38%)
Oct 20, 2005 59.99 60.19 58.60 58.72 22,417 -1.22(-2.04%)
Oct 19, 2005 59.54 59.94 58.73 59.94 47,472 -0.61(-1.01%)
Oct 18, 2005 60.68 61.07 60.33 60.55 47,472 +0.17(+0.28%)
Oct 17, 2005 60.32 60.71 60.20 60.38 55,689 +0.27(+0.44%)
Oct 14, 2005 59.45 60.28 59.04 60.12 115,841 +0.97(+1.63%)
Oct 13, 2005 59.20 59.99 58.91 59.15 116,855 +0.15(+0.25%)
Oct 12, 2005 59.84 60.04 58.22 59.00 31,749 -0.84(-1.40%)
Oct 11, 2005 60.14 60.33 59.41 59.84 45,038 +0.33(+0.55%)
Oct 10, 2005 59.94 60.33 59.50 59.51 43,618 +1.55(+2.67%)
Oct 07, 2005 57.55 58.14 57.55 57.97 45,038 +1.41(+2.49%)
Oct 06, 2005 57.87 57.95 56.55 56.56 51,023 -2.00(-3.42%)
Oct 05, 2005 59.99 59.99 58.56 58.56 49,400 -2.06(-3.40%)
Oct 04, 2005 61.66 61.66 60.29 60.62 66,340 -1.21(-1.96%)
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.