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 31, 2014 11.46 11.38 11.38 11.38 114,515 +0.01(+0.09%)
Dec 30, 2014 11.39 11.43 11.36 11.37 69,289 -0.16(-1.37%)
Dec 29, 2014 11.50 11.58 11.49 11.53 51,086 -0.04(-0.34%)
Dec 26, 2014 11.51 11.65 11.48 11.57 93,742 +0.35(+3.08%)
Dec 24, 2014 11.06 11.22 11.22 11.22 94,062 +0.00(+0.00%)
Dec 23, 2014 11.24 11.31 11.20 11.22 103,053 -0.27(-2.32%)
Dec 22, 2014 11.47 11.53 11.46 11.49 83,251 +0.08(+0.69%)
Dec 19, 2014 11.35 11.45 11.31 11.41 348,857 +0.64(+5.96%)
Dec 18, 2014 10.72 10.79 10.70 10.77 66,015 +0.22(+2.06%)
Dec 17, 2014 10.41 10.62 10.36 10.55 151,286 +0.02(+0.19%)
Dec 16, 2014 10.47 10.68 10.46 10.53 81,390 +0.11(+1.04%)
Dec 15, 2014 10.60 10.65 10.42 10.42 197,319 -0.12(-1.12%)
Dec 12, 2014 10.64 10.68 10.51 10.54 123,740 -0.12(-1.11%)
Dec 11, 2014 10.72 10.80 10.66 10.66 162,124 +0.03(+0.28%)
Dec 10, 2014 10.74 10.78 10.60 10.63 94,929 -0.03(-0.28%)
Dec 09, 2014 10.59 10.70 10.56 10.66 206,591 -0.27(-2.44%)
Dec 08, 2014 11.07 11.10 10.92 10.92 184,500 -0.11(-0.98%)
Dec 05, 2014 10.98 11.05 10.96 11.03 79,823 +0.02(+0.18%)
Dec 04, 2014 10.98 11.04 10.96 11.01 141,340 +0.34(+3.15%)
Dec 03, 2014 10.53 10.69 10.51 10.68 136,906 +0.18(+1.69%)
Dec 02, 2014 10.49 10.55 10.44 10.50 134,003 +0.27(+2.61%)
Dec 01, 2014 10.34 10.39 10.23 10.23 119,918 -0.31(-2.90%)
Nov 28, 2014 10.67 10.68 10.50 10.54 106,678 -0.22(-2.02%)
Nov 26, 2014 10.68 10.76 10.76 10.76 150,257 +0.28(+2.64%)
Nov 25, 2014 10.67 10.71 10.45 10.48 157,944 -0.34(-3.11%)
Nov 24, 2014 10.98 10.98 10.77 10.81 208,185 -0.17(-1.53%)
Nov 21, 2014 10.83 11.13 10.76 10.98 290,469 +0.60(+5.80%)
Nov 20, 2014 10.39 10.42 10.37 10.38 112,586 -0.07(-0.66%)
Nov 19, 2014 10.49 10.52 10.43 10.45 83,566 +0.02(+0.19%)
Nov 18, 2014 10.50 10.50 10.43 10.43 76,631 -0.15(-1.40%)
Nov 17, 2014 10.76 10.77 10.56 10.58 140,827 -0.95(-8.23%)
Nov 14, 2014 11.43 11.57 11.38 11.53 178,820 +0.13(+1.13%)
Nov 13, 2014 11.38 11.44 11.34 11.40 158,570 +0.01(+0.09%)
Nov 12, 2014 11.28 11.40 11.28 11.39 75,367 +0.07(+0.61%)
Nov 11, 2014 11.34 11.37 11.30 11.32 87,664 -0.09(-0.78%)
Nov 10, 2014 11.33 11.48 11.33 11.41 168,384 +0.39(+3.59%)
Nov 07, 2014 10.92 11.04 10.87 11.01 138,524 -0.03(-0.27%)
Nov 06, 2014 11.04 11.09 11.01 11.04 71,069 -0.08(-0.71%)
Nov 05, 2014 11.16 11.17 11.04 11.12 104,752 +0.10(+0.90%)
Nov 04, 2014 11.00 11.05 10.96 11.02 69,584 +0.02(+0.18%)
Nov 03, 2014 11.02 11.05 10.96 11.00 82,386 +0.02(+0.18%)
Oct 31, 2014 11.03 11.09 10.90 10.98 130,316 +0.30(+2.77%)
Oct 30, 2014 10.76 10.89 10.63 10.69 198,771 +0.05(+0.46%)
Oct 29, 2014 10.61 10.73 10.60 10.64 187,278 +0.11(+1.03%)
Oct 28, 2014 10.37 10.55 10.35 10.53 181,605 +0.39(+3.90%)
Oct 27, 2014 10.21 10.43 10.10 10.13 93,106 -0.30(-2.84%)
Oct 24, 2014 10.41 10.49 10.40 10.43 56,603 +0.01(+0.10%)
Oct 23, 2014 10.44 10.51 10.41 10.42 101,823 +0.07(+0.67%)
Oct 22, 2014 10.36 10.45 10.35 10.35 144,618 +0.23(+2.24%)
Oct 21, 2014 10.11 10.15 10.07 10.12 71,195 -0.01(-0.10%)
Oct 20, 2014 9.985 10.14 9.955 10.13 160,085 +0.14(+1.38%)
Oct 17, 2014 10.15 10.15 9.985 9.995 201,954 -0.22(-2.13%)
Oct 16, 2014 9.896 10.22 9.896 10.21 240,862 +0.26(+2.58%)
Oct 15, 2014 9.876 9.995 9.778 9.955 141,209 -0.11(-1.08%)
Oct 14, 2014 10.09 10.16 9.995 10.06 154,488 -0.05(-0.49%)
Oct 13, 2014 10.15 10.23 10.09 10.11 141,835 -0.02(-0.20%)
Oct 10, 2014 10.16 10.21 10.05 10.13 598,468 -0.33(-3.12%)
Oct 09, 2014 10.55 10.58 10.42 10.46 145,110 -0.06(-0.56%)
Oct 08, 2014 10.42 10.53 10.31 10.52 147,783 +0.21(+2.01%)
Oct 07, 2014 10.42 10.44 10.30 10.31 97,931 -0.23(-2.16%)
Oct 06, 2014 10.28 10.60 10.20 10.54 494,903 +0.46(+4.61%)
Oct 03, 2014 10.15 10.16 10.07 10.07 197,866 +0.32(+3.24%)
Oct 02, 2014 9.788 9.857 9.610 9.758 85,208 -0.04(-0.40%)
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.