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 (%)
Apr 30, 2004 56.78 58.36 56.19 56.78 291,937 +1.57(+2.84%)
Apr 29, 2004 56.69 57.67 53.22 55.22 579,208 -3.39(-5.79%)
Apr 28, 2004 62.21 62.21 58.26 58.61 466,308 -3.60(-5.78%)
Apr 27, 2004 62.16 63.78 61.42 62.21 243,754 -0.05(-0.08%)
Apr 26, 2004 62.11 63.73 61.29 62.26 439,832 -6.15(-8.99%)
Apr 23, 2004 69.90 69.94 68.32 68.41 227,524 -0.34(-0.50%)
Apr 22, 2004 64.87 69.50 64.87 68.75 469,858 +0.34(+0.50%)
Apr 21, 2004 67.28 70.10 65.80 68.41 372,985 -0.06(-0.09%)
Apr 20, 2004 69.50 70.83 68.27 68.47 526,359 -5.57(-7.52%)
Apr 19, 2004 76.40 76.40 73.92 74.04 493,696 -6.69(-8.29%)
Apr 16, 2004 78.48 81.34 77.88 80.73 227,321 +2.26(+2.88%)
Apr 15, 2004 77.83 79.51 77.00 78.47 246,695 -0.39(-0.50%)
Apr 14, 2004 80.35 80.35 77.93 78.87 374,405 -3.84(-4.65%)
Apr 13, 2004 85.77 85.77 81.19 82.71 418,531 -5.45(-6.18%)
Apr 12, 2004 88.97 89.21 88.03 88.16 92,713 -0.20(-0.22%)
Apr 08, 2004 88.97 89.30 88.03 88.36 95,858 +0.61(+0.70%)
Apr 07, 2004 89.32 89.33 87.08 87.75 173,863 -2.75(-3.04%)
Apr 06, 2004 89.61 90.94 89.27 90.50 183,703 +1.77(+2.00%)
Apr 05, 2004 88.87 89.51 88.33 88.72 379,579 +1.18(+1.35%)
Apr 02, 2004 88.63 88.63 86.11 87.54 399,359 +4.50(+5.41%)
Apr 01, 2004 82.12 83.96 81.53 83.05 192,122 +1.76(+2.17%)
Mar 31, 2004 81.33 82.22 80.35 81.28 216,974 -1.37(-1.66%)
Mar 30, 2004 80.84 83.30 80.35 82.65 339,308 +4.57(+5.86%)
Mar 29, 2004 76.89 79.56 76.86 78.08 325,208 +0.37(+0.48%)
Mar 26, 2004 78.18 78.96 77.65 77.70 223,568 -2.05(-2.57%)
Mar 25, 2004 79.26 80.08 78.23 79.75 326,020 -1.77(-2.18%)
Mar 24, 2004 84.27 84.29 81.53 81.53 233,813 -0.79(-0.96%)
Mar 23, 2004 80.95 82.69 80.95 82.32 126,188 +2.95(+3.71%)
Mar 22, 2004 81.33 81.43 79.36 79.37 233,813 -0.18(-0.22%)
Mar 19, 2004 79.75 81.98 79.53 79.55 82,468 -0.80(-0.99%)
Mar 18, 2004 81.82 82.30 80.10 80.35 88,352 -3.45(-4.12%)
Mar 17, 2004 82.32 83.89 81.82 83.80 110,059 +2.86(+3.53%)
Mar 16, 2004 82.32 83.06 79.61 80.94 219,916 +0.35(+0.43%)
Mar 15, 2004 81.73 82.00 79.96 80.59 140,998 +0.94(+1.18%)
Mar 12, 2004 79.95 80.11 78.08 79.66 136,737 +4.53(+6.02%)
Mar 11, 2004 73.94 76.61 73.30 75.13 240,711 +0.54(+0.73%)
Mar 10, 2004 76.60 77.98 74.53 74.59 204,700 -1.42(-1.87%)
Mar 09, 2004 78.37 78.37 75.07 76.01 342,452 -3.71(-4.65%)
Mar 08, 2004 80.84 81.31 79.19 79.71 96,872 -1.70(-2.08%)
Mar 05, 2004 80.54 82.22 80.54 81.41 89,772 -1.60(-1.92%)
Mar 04, 2004 82.61 83.01 81.83 83.01 69,180 -0.49(-0.59%)
Mar 03, 2004 84.98 85.67 82.91 83.50 235,639 +1.87(+2.29%)
Mar 02, 2004 82.32 85.47 80.54 81.63 358,885 -0.49(-0.60%)
Mar 01, 2004 79.85 82.81 79.75 82.12 289,299 +3.35(+4.26%)
Feb 27, 2004 78.96 79.65 77.68 78.77 140,795 +0.59(+0.76%)
Feb 26, 2004 75.91 78.42 75.43 78.18 200,034 +4.19(+5.66%)
Feb 25, 2004 75.07 75.20 73.15 73.99 145,359 -1.92(-2.53%)
Feb 24, 2004 75.61 76.20 74.44 75.91 115,435 +0.30(+0.39%)
Feb 23, 2004 76.06 78.13 74.44 75.61 135,013 +0.25(+0.33%)
Feb 20, 2004 77.14 77.14 75.02 75.37 141,099 +0.28(+0.37%)
Feb 19, 2004 76.40 77.34 74.94 75.09 263,128 -4.86(-6.08%)
Feb 18, 2004 81.82 82.33 79.26 79.95 191,311 -3.16(-3.81%)
Feb 17, 2004 79.90 83.20 79.90 83.12 364,261 +7.69(+10.19%)
Feb 13, 2004 76.61 76.80 75.12 75.43 70,397 +0.50(+0.67%)
Feb 12, 2004 74.43 76.40 73.99 74.92 108,740 +0.64(+0.86%)
Feb 11, 2004 72.70 75.51 72.54 74.28 148,910 +0.10(+0.13%)
Feb 10, 2004 74.18 75.57 73.44 74.18 138,766 -1.48(-1.95%)
Feb 09, 2004 75.66 76.52 75.03 75.66 206,628 +2.48(+3.39%)
Feb 06, 2004 70.78 73.92 70.78 73.18 340,728 +6.14(+9.16%)
Feb 05, 2004 66.05 68.01 66.05 67.04 120,304 +2.55(+3.96%)
Feb 04, 2004 65.06 65.06 63.79 64.48 113,914 -1.96(-2.95%)
Feb 03, 2004 65.06 67.39 64.57 66.44 251,564 +4.49(+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.