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 (%)
Feb 28, 2020 6.479 6.597 6.410 6.597 73,508 +0.11(+1.67%)
Feb 27, 2020 6.765 6.775 6.489 6.489 77,549 -0.28(-4.09%)
Feb 26, 2020 6.874 6.874 6.726 6.765 44,793 +0.00(+0.00%)
Feb 25, 2020 6.923 7.012 6.765 6.765 117,056 -0.15(-2.14%)
Feb 24, 2020 7.022 7.022 6.913 6.913 91,673 -0.39(-5.28%)
Feb 21, 2020 7.289 7.358 7.279 7.299 39,893 +0.09(+1.23%)
Feb 20, 2020 7.220 7.230 7.190 7.210 45,302 -0.02(-0.27%)
Feb 19, 2020 7.220 7.269 7.220 7.230 35,946 +0.02(+0.27%)
Feb 18, 2020 7.259 7.259 7.180 7.210 29,819 +0.04(+0.55%)
Feb 14, 2020 7.170 7.210 7.111 7.170 36,349 -0.07(-0.95%)
Feb 13, 2020 7.200 7.239 7.170 7.239 35,840 -0.03(-0.41%)
Feb 12, 2020 7.249 7.299 7.170 7.269 73,744 +0.10(+1.38%)
Feb 11, 2020 7.170 7.249 7.151 7.170 30,221 +0.00(+0.00%)
Feb 10, 2020 7.160 7.208 7.111 7.170 37,570 +0.05(+0.69%)
Feb 07, 2020 7.259 7.269 7.002 7.121 85,962 -0.21(-2.83%)
Feb 06, 2020 7.348 7.348 7.269 7.328 39,707 +0.02(+0.27%)
Feb 05, 2020 7.279 7.318 7.220 7.309 76,768 +0.05(+0.68%)
Feb 04, 2020 7.101 7.294 7.012 7.259 113,780 +0.04(+0.55%)
Feb 03, 2020 7.160 7.220 7.151 7.220 19,562 -0.04(-0.54%)
Jan 31, 2020 7.289 7.336 7.180 7.259 37,159 -0.15(-2.00%)
Jan 30, 2020 7.368 7.407 7.318 7.407 45,474 -0.27(-3.47%)
Jan 29, 2020 7.388 7.674 7.358 7.674 23,752 +0.32(+4.30%)
Jan 28, 2020 7.309 7.388 7.289 7.358 24,159 -0.01(-0.13%)
Jan 27, 2020 7.328 7.368 7.249 7.368 36,656 -0.26(-3.37%)
Jan 24, 2020 7.684 7.684 7.575 7.625 29,767 -0.14(-1.78%)
Jan 23, 2020 7.723 7.763 7.654 7.763 14,349 -0.14(-1.75%)
Jan 22, 2020 7.891 7.921 7.822 7.901 31,904 +0.04(+0.50%)
Jan 21, 2020 8.049 8.049 7.852 7.862 48,174 -0.51(-6.13%)
Jan 17, 2020 8.395 8.425 8.365 8.375 6,783 -0.01(-0.12%)
Jan 16, 2020 8.385 8.385 8.306 8.385 35,869 -0.16(-1.85%)
Jan 15, 2020 8.504 8.583 8.474 8.543 18,353 +0.03(+0.35%)
Jan 14, 2020 8.504 8.543 8.385 8.513 22,869 +0.12(+1.41%)
Jan 13, 2020 8.326 8.395 8.261 8.395 8,489 +0.02(+0.24%)
Jan 10, 2020 8.316 8.375 8.276 8.375 20,149 +0.00(+0.00%)
Jan 09, 2020 8.296 8.375 8.161 8.375 25,371 -0.03(-0.35%)
Jan 08, 2020 8.395 8.444 8.306 8.405 21,570 -0.11(-1.28%)
Jan 07, 2020 8.652 8.652 8.434 8.513 68,320 -0.32(-3.58%)
Jan 06, 2020 8.652 8.829 8.632 8.829 34,888 -0.03(-0.33%)
Jan 03, 2020 8.849 8.899 8.839 8.859 25,819 +0.01(+0.11%)
Jan 02, 2020 8.829 8.958 8.701 8.849 48,168 +0.27(+3.11%)
Dec 31, 2019 8.523 8.583 8.464 8.583 19,642 +0.07(+0.81%)
Dec 30, 2019 8.622 8.632 8.513 8.513 75,319 +0.22(+2.62%)
Dec 27, 2019 8.296 8.296 8.227 8.296 32,602 +0.10(+1.20%)
Dec 26, 2019 8.109 8.276 8.109 8.197 24,317 +0.09(+1.10%)
Dec 24, 2019 8.118 8.178 8.109 8.109 8,505 +0.01(+0.12%)
Dec 23, 2019 8.128 8.128 8.059 8.099 27,049 -0.09(-1.09%)
Dec 20, 2019 8.237 8.237 8.188 8.188 22,072 +0.05(+0.61%)
Dec 19, 2019 8.148 8.188 8.138 8.138 13,518 -0.09(-1.08%)
Dec 18, 2019 8.237 8.257 8.168 8.227 35,305 -0.05(-0.60%)
Dec 17, 2019 8.306 8.375 8.260 8.276 14,300 +0.09(+1.09%)
Dec 16, 2019 8.168 8.207 8.138 8.188 41,318 -0.02(-0.24%)
Dec 13, 2019 8.276 8.276 8.118 8.207 11,947 +0.00(+0.00%)
Dec 12, 2019 8.000 8.276 8.000 8.207 54,682 +0.25(+3.10%)
Dec 11, 2019 8.020 8.020 7.901 7.960 14,602 -0.12(-1.47%)
Dec 10, 2019 7.871 8.079 7.871 8.079 59,203 +0.34(+4.34%)
Dec 09, 2019 7.743 7.831 7.743 7.743 41,939 +0.03(+0.38%)
Dec 06, 2019 7.664 7.783 7.605 7.713 37,969 +0.22(+2.90%)
Dec 05, 2019 7.585 7.585 7.487 7.496 9,365 -0.06(-0.78%)
Dec 04, 2019 7.595 7.634 7.555 7.555 17,960 -0.03(-0.39%)
Dec 03, 2019 7.447 7.585 7.397 7.585 40,788 +0.16(+2.13%)
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.