Aluminum Corp of China Ltd (NY: ACH )

14.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 57.60 59.20 57.00 57.60 287,800 +1.59(+2.84%)
Apr 29, 2004 57.50 58.50 53.98 56.01 571,000 -3.44(-5.79%)
Apr 28, 2004 63.10 63.10 59.10 59.45 459,700 -3.65(-5.78%)
Apr 27, 2004 63.05 64.70 62.30 63.10 240,300 -0.05(-0.08%)
Apr 26, 2004 63.00 64.65 62.17 63.15 433,600 -6.24(-8.99%)
Apr 23, 2004 70.90 70.95 69.30 69.39 224,300 -0.35(-0.50%)
Apr 22, 2004 65.80 70.50 65.80 69.74 463,200 +0.35(+0.50%)
Apr 21, 2004 68.25 71.11 66.75 69.39 367,700 -0.06(-0.09%)
Apr 20, 2004 70.50 71.85 69.25 69.45 518,900 -5.65(-7.52%)
Apr 19, 2004 77.50 77.50 74.98 75.10 486,700 -6.79(-8.29%)
Apr 16, 2004 79.61 82.51 79.00 81.89 224,100 +2.29(+2.88%)
Apr 15, 2004 78.95 80.65 78.11 79.60 243,200 -0.40(-0.50%)
Apr 14, 2004 81.50 81.50 79.05 80.00 369,100 -3.90(-4.65%)
Apr 13, 2004 87.00 87.00 82.36 83.90 412,600 -5.53(-6.18%)
Apr 12, 2004 90.25 90.49 89.30 89.43 91,400 -0.20(-0.22%)
Apr 08, 2004 90.25 90.58 89.30 89.63 94,500 +0.62(+0.70%)
Apr 07, 2004 90.60 90.61 88.33 89.01 171,400 -2.79(-3.04%)
Apr 06, 2004 90.90 92.25 90.55 91.80 181,100 +1.80(+2.00%)
Apr 05, 2004 90.15 90.80 89.60 90.00 374,200 +1.20(+1.35%)
Apr 02, 2004 89.90 89.90 87.35 88.80 393,700 +4.56(+5.41%)
Apr 01, 2004 83.30 85.17 82.70 84.24 189,400 +1.79(+2.17%)
Mar 31, 2004 82.50 83.40 81.50 82.45 213,900 -1.39(-1.66%)
Mar 30, 2004 82.00 84.50 81.50 83.84 334,500 +4.64(+5.86%)
Mar 29, 2004 78.00 80.70 77.96 79.20 320,600 +0.38(+0.48%)
Mar 26, 2004 79.30 80.10 78.77 78.82 220,400 -2.08(-2.57%)
Mar 25, 2004 80.40 81.23 79.35 80.90 321,400 -1.80(-2.18%)
Mar 24, 2004 85.48 85.50 82.70 82.70 230,500 -0.80(-0.96%)
Mar 23, 2004 82.11 83.88 82.11 83.50 124,400 +2.99(+3.71%)
Mar 22, 2004 82.50 82.60 80.50 80.51 230,500 -0.18(-0.22%)
Mar 19, 2004 80.90 83.16 80.67 80.69 81,300 -0.81(-0.99%)
Mar 18, 2004 83.00 83.48 81.25 81.50 87,100 -3.50(-4.12%)
Mar 17, 2004 83.50 85.10 83.00 85.00 108,500 +2.90(+3.53%)
Mar 16, 2004 83.50 84.25 80.75 82.10 216,800 +0.35(+0.43%)
Mar 15, 2004 82.90 83.18 81.11 81.75 139,000 +0.95(+1.18%)
Mar 12, 2004 81.10 81.26 79.20 80.80 134,800 +4.59(+6.02%)
Mar 11, 2004 75.00 77.71 74.35 76.21 237,300 +0.55(+0.73%)
Mar 10, 2004 77.70 79.10 75.60 75.66 201,800 -1.44(-1.87%)
Mar 09, 2004 79.50 79.50 76.15 77.10 337,600 -3.76(-4.65%)
Mar 08, 2004 82.00 82.48 80.33 80.86 95,500 -1.72(-2.08%)
Mar 05, 2004 81.70 83.40 81.70 82.58 88,500 -1.62(-1.92%)
Mar 04, 2004 83.80 84.20 83.01 84.20 68,200 -0.50(-0.59%)
Mar 03, 2004 86.20 86.90 84.10 84.70 232,300 +1.90(+2.29%)
Mar 02, 2004 83.50 86.70 81.70 82.80 353,800 -0.50(-0.60%)
Mar 01, 2004 81.00 84.00 80.90 83.30 285,200 +3.40(+4.26%)
Feb 27, 2004 80.10 80.79 78.80 79.90 138,800 +0.60(+0.76%)
Feb 26, 2004 77.00 79.55 76.51 79.30 197,200 +4.25(+5.66%)
Feb 25, 2004 76.15 76.28 74.20 75.05 143,300 -1.95(-2.53%)
Feb 24, 2004 76.70 77.30 75.51 77.00 113,800 +0.30(+0.39%)
Feb 23, 2004 77.15 79.25 75.51 76.70 133,100 +0.25(+0.33%)
Feb 20, 2004 78.25 78.25 76.10 76.45 139,100 +0.28(+0.37%)
Feb 19, 2004 77.50 78.45 76.02 76.17 259,400 -4.93(-6.08%)
Feb 18, 2004 83.00 83.51 80.40 81.10 188,600 -3.21(-3.81%)
Feb 17, 2004 81.05 84.40 81.05 84.31 359,100 +7.80(+10.19%)
Feb 13, 2004 77.71 77.90 76.20 76.51 69,400 +0.51(+0.67%)
Feb 12, 2004 75.50 77.50 75.05 76.00 107,200 +0.65(+0.86%)
Feb 11, 2004 73.75 76.60 73.58 75.35 146,800 +0.10(+0.13%)
Feb 10, 2004 75.25 76.66 74.50 75.25 136,800 -1.50(-1.95%)
Feb 09, 2004 76.75 77.62 76.11 76.75 203,700 +2.52(+3.39%)
Feb 06, 2004 71.80 74.98 71.80 74.23 335,900 +6.23(+9.16%)
Feb 05, 2004 67.00 68.99 67.00 68.00 118,600 +2.59(+3.96%)
Feb 04, 2004 66.00 66.00 64.71 65.41 112,300 -1.99(-2.95%)
Feb 03, 2004 66.00 68.36 65.50 67.40 248,000 +4.55(+7.24%)
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.