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 (%)
Sep 30, 2014 9.985 10.00 9.936 9.985 104,491 -0.02(-0.20%)
Sep 29, 2014 10.07 10.09 9.985 10.00 117,289 -0.30(-2.88%)
Sep 26, 2014 10.28 10.35 10.24 10.30 86,084 +0.18(+1.76%)
Sep 25, 2014 10.21 10.21 10.09 10.12 78,722 -0.25(-2.38%)
Sep 24, 2014 10.31 10.40 10.27 10.37 161,591 +0.20(+1.94%)
Sep 23, 2014 10.10 10.27 10.05 10.17 270,635 -0.10(-0.96%)
Sep 22, 2014 10.37 10.40 10.05 10.27 367,385 -0.24(-2.26%)
Sep 19, 2014 10.64 10.64 10.49 10.51 154,877 -0.23(-2.12%)
Sep 18, 2014 10.77 10.78 10.72 10.74 76,367 -0.01(-0.09%)
Sep 17, 2014 10.83 10.84 10.73 10.75 93,722 -0.12(-1.09%)
Sep 16, 2014 10.67 10.87 10.64 10.86 166,299 +0.05(+0.46%)
Sep 15, 2014 10.97 11.12 10.79 10.81 199,616 -0.35(-3.10%)
Sep 12, 2014 11.21 11.22 11.13 11.16 101,360 -0.07(-0.62%)
Sep 11, 2014 11.24 11.26 11.21 11.23 97,293 +0.05(+0.44%)
Sep 10, 2014 11.28 11.28 11.11 11.18 252,430 -0.37(-3.16%)
Sep 09, 2014 11.67 11.67 11.44 11.55 143,769 -0.14(-1.18%)
Sep 08, 2014 11.76 11.79 11.67 11.68 177,950 -0.21(-1.74%)
Sep 05, 2014 11.83 11.92 11.79 11.89 156,875 +0.33(+2.82%)
Sep 04, 2014 11.67 11.71 11.55 11.57 175,774 -0.15(-1.26%)
Sep 03, 2014 11.85 11.94 11.61 11.71 833,573 +0.76(+6.94%)
Sep 02, 2014 11.11 11.18 10.92 10.95 352,306 +0.57(+5.52%)
Aug 29, 2014 10.46 10.38 10.38 10.38 192,985 +0.27(+2.64%)
Aug 28, 2014 10.92 10.92 9.896 10.11 504,134 -0.81(-7.41%)
Aug 27, 2014 11.01 11.01 10.92 10.92 97,138 -0.14(-1.25%)
Aug 26, 2014 11.05 11.11 11.01 11.06 122,422 +0.06(+0.54%)
Aug 25, 2014 11.10 11.11 10.92 11.00 133,577 +0.04(+0.36%)
Aug 22, 2014 11.04 11.04 10.93 10.96 161,914 +0.04(+0.36%)
Aug 21, 2014 11.02 11.02 10.89 10.92 138,201 -0.20(-1.78%)
Aug 20, 2014 11.13 11.18 11.09 11.12 87,865 -0.10(-0.88%)
Aug 19, 2014 11.09 11.24 11.06 11.22 275,585 -0.17(-1.47%)
Aug 18, 2014 11.28 11.39 11.24 11.39 125,297 +0.03(+0.26%)
Aug 15, 2014 11.48 11.53 11.20 11.36 196,472 -0.20(-1.71%)
Aug 14, 2014 11.39 11.59 11.39 11.56 261,899 -0.11(-0.93%)
Aug 13, 2014 11.38 11.70 11.38 11.66 345,181 +0.36(+3.14%)
Aug 12, 2014 11.30 11.35 11.27 11.31 100,994 -0.04(-0.35%)
Aug 11, 2014 11.24 11.36 11.23 11.35 105,057 +0.29(+2.59%)
Aug 08, 2014 11.05 11.10 11.02 11.06 115,686 -0.02(-0.18%)
Aug 07, 2014 11.29 11.31 11.05 11.08 349,301 -0.59(-5.08%)
Aug 06, 2014 11.79 11.79 11.54 11.67 567,204 +0.76(+6.97%)
Aug 05, 2014 10.94 11.01 10.90 10.91 132,156 -0.46(-4.08%)
Aug 04, 2014 11.23 11.40 11.23 11.38 164,545 +0.27(+2.40%)
Aug 01, 2014 11.06 11.16 11.03 11.11 173,766 -0.19(-1.66%)
Jul 31, 2014 11.43 11.47 11.30 11.30 191,477 -0.26(-2.22%)
Jul 30, 2014 11.85 11.85 11.44 11.56 398,981 -0.51(-4.26%)
Jul 29, 2014 12.01 12.44 11.96 12.07 684,257 +0.38(+3.21%)
Jul 28, 2014 11.51 11.69 11.48 11.69 322,341 +0.67(+6.09%)
Jul 25, 2014 11.05 11.12 11.01 11.02 147,785 +0.08(+0.72%)
Jul 24, 2014 10.90 10.94 10.88 10.94 130,180 -0.11(-0.98%)
Jul 23, 2014 10.92 11.07 10.89 11.05 261,738 +0.47(+4.48%)
Jul 22, 2014 10.53 10.60 10.50 10.58 278,793 +0.67(+6.78%)
Jul 21, 2014 9.778 9.916 9.778 9.906 67,071 +0.13(+1.31%)
Jul 18, 2014 9.748 9.817 9.699 9.778 103,716 +0.14(+1.43%)
Jul 17, 2014 9.728 9.738 9.560 9.639 93,110 -0.09(-0.91%)
Jul 16, 2014 9.709 9.738 9.679 9.728 63,085 +0.08(+0.82%)
Jul 15, 2014 9.659 9.689 9.620 9.649 153,370 +0.14(+1.45%)
Jul 14, 2014 9.383 9.550 9.195 9.511 237,796 +0.35(+3.77%)
Jul 11, 2014 9.136 9.165 9.116 9.165 38,254 +0.10(+1.09%)
Jul 10, 2014 9.047 9.076 9.007 9.067 56,579 -0.02(-0.22%)
Jul 09, 2014 9.076 9.096 9.057 9.086 68,356 -0.04(-0.43%)
Jul 08, 2014 9.116 9.155 9.101 9.126 41,961 +0.02(+0.22%)
Jul 07, 2014 9.106 9.126 9.037 9.106 145,529 -0.16(-1.71%)
Jul 03, 2014 9.155 9.264 9.264 9.264 109,959 +0.13(+1.41%)
Jul 02, 2014 9.126 9.185 9.096 9.136 131,368 +0.26(+2.89%)
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.