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 28, 2006 96.41 96.89 95.15 96.81 120,406 +7.10(+7.91%)
Apr 27, 2006 92.91 92.91 89.32 89.71 130,245 -5.18(-5.45%)
Apr 26, 2006 96.22 96.61 94.39 94.89 144,954 +1.87(+2.01%)
Apr 25, 2006 93.01 94.39 92.17 93.01 109,045 -2.07(-2.18%)
Apr 24, 2006 98.61 96.86 94.90 95.08 117,667 -6.67(-6.56%)
Apr 21, 2006 102.53 103.50 101.34 101.76 171,226 -3.28(-3.13%)
Apr 20, 2006 106.47 106.96 104.25 105.04 127,811 -0.44(-0.42%)
Apr 19, 2006 104.99 105.58 103.93 105.48 79,729 -1.97(-1.83%)
Apr 18, 2006 104.99 107.45 104.89 107.45 165,343 +7.30(+7.28%)
Apr 17, 2006 99.27 100.94 99.27 100.16 90,076 +0.76(+0.76%)
Apr 13, 2006 100.97 99.88 99.23 99.40 33,271 -1.57(-1.55%)
Apr 12, 2006 101.15 101.54 100.43 100.97 47,979 -1.78(-1.74%)
Apr 11, 2006 105.14 105.68 102.34 102.75 100,321 -1.00(-0.97%)
Apr 10, 2006 104.00 104.81 103.68 103.76 55,181 -2.70(-2.54%)
Apr 07, 2006 108.19 108.61 106.46 106.46 64,514 -1.59(-1.47%)
Apr 06, 2006 106.47 108.39 106.20 108.05 78,411 +1.68(+1.58%)
Apr 05, 2006 104.74 106.67 104.74 106.37 84,395 -1.23(-1.14%)
Apr 04, 2006 105.93 107.75 105.78 107.60 77,498 -0.96(-0.88%)
Apr 03, 2006 107.55 108.84 107.45 108.56 101,234 +5.32(+5.16%)
Mar 31, 2006 103.56 104.05 103.03 103.24 39,966 -0.23(-0.22%)
Mar 30, 2006 104.99 106.15 103.46 103.46 69,788 -0.92(-0.88%)
Mar 29, 2006 104.00 104.45 103.06 104.38 57,515 +1.14(+1.11%)
Mar 28, 2006 104.50 104.76 102.38 103.24 91,800 -2.10(-1.99%)
Mar 27, 2006 104.69 105.48 104.10 105.34 96,162 +3.90(+3.85%)
Mar 24, 2006 101.19 101.73 100.70 101.43 55,283 +1.06(+1.06%)
Mar 23, 2006 100.16 100.65 99.61 100.37 43,009 +0.54(+0.54%)
Mar 22, 2006 98.58 100.21 98.45 99.83 82,265 +0.98(+0.99%)
Mar 21, 2006 101.54 101.54 98.58 98.85 84,497 -1.32(-1.32%)
Mar 20, 2006 102.28 102.28 100.16 100.17 102,248 -2.21(-2.16%)
Mar 17, 2006 102.53 103.60 101.65 102.38 40,473 -1.49(-1.43%)
Mar 16, 2006 104.50 105.15 103.42 103.87 84,497 -0.48(-0.46%)
Mar 15, 2006 101.84 104.35 101.55 104.35 83,077 +3.03(+2.99%)
Mar 14, 2006 100.06 101.66 98.39 101.32 76,280 +0.16(+0.16%)
Mar 13, 2006 104.12 104.18 101.05 101.17 93,322 +0.32(+0.31%)
Mar 10, 2006 98.58 100.90 98.04 100.85 65,224 +4.44(+4.60%)
Mar 09, 2006 96.12 98.34 96.12 96.41 80,237 -0.67(-0.69%)
Mar 08, 2006 96.71 97.59 95.72 97.08 161,488 -3.77(-3.73%)
Mar 07, 2006 104.15 104.78 100.35 100.85 119,189 -4.93(-4.66%)
Mar 06, 2006 108.34 110.02 105.36 105.78 128,115 -1.40(-1.31%)
Mar 03, 2006 107.95 108.33 106.03 107.18 94,438 -0.54(-0.50%)
Mar 02, 2006 107.01 107.95 106.52 107.72 77,396 +2.95(+2.81%)
Mar 01, 2006 103.51 104.77 103.12 104.77 41,386 +3.34(+3.29%)
Feb 28, 2006 103.02 101.44 99.13 101.43 88,047 -1.59(-1.54%)
Feb 27, 2006 104.50 104.72 102.30 103.02 71,006 -4.42(-4.11%)
Feb 24, 2006 104.94 107.44 104.94 107.44 68,368 +4.17(+4.04%)
Feb 23, 2006 105.93 105.93 102.95 103.27 169,400 -2.76(-2.60%)
Feb 22, 2006 105.00 106.27 103.97 106.03 137,853 +7.30(+7.39%)
Feb 21, 2006 98.16 98.77 97.27 98.73 81,961 +6.11(+6.60%)
Feb 17, 2006 91.19 94.15 91.19 92.62 56,804 +0.74(+0.80%)
Feb 16, 2006 92.17 92.35 90.70 91.88 109,552 -0.49(-0.53%)
Feb 15, 2006 93.51 93.85 91.85 92.37 51,631 -1.13(-1.21%)
Feb 14, 2006 92.87 94.04 92.24 93.51 68,673 +1.80(+1.97%)
Feb 13, 2006 93.16 93.31 89.48 91.70 137,752 -2.35(-2.49%)
Feb 10, 2006 96.22 96.35 93.94 94.05 159,155 -1.08(-1.14%)
Feb 09, 2006 95.34 96.22 93.56 95.13 99,713 -0.21(-0.22%)
Feb 08, 2006 95.43 95.77 93.56 95.34 85,511 -1.07(-1.11%)
Feb 07, 2006 101.05 101.05 95.48 96.41 218,496 -3.25(-3.26%)
Feb 06, 2006 97.74 99.67 97.40 99.67 96,568 +5.82(+6.20%)
Feb 03, 2006 91.19 95.00 89.91 93.85 154,286 +2.31(+2.52%)
Feb 02, 2006 93.16 94.15 90.74 91.54 57,007 -2.91(-3.08%)
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.