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 (%)
Nov 28, 2008 11.30 11.39 11.14 11.37 442,604 +0.28(+2.49%)
Nov 26, 2008 10.06 11.19 10.06 11.09 1,911,022 +1.45(+15.03%)
Nov 25, 2008 9.917 9.957 9.395 9.641 1,276,906 -0.40(-4.02%)
Nov 24, 2008 9.365 10.26 9.247 10.05 1,901,299 +0.57(+6.04%)
Nov 21, 2008 8.794 9.651 8.478 9.474 2,165,723 +1.44(+17.91%)
Nov 20, 2008 8.725 9.099 7.995 8.035 1,358,976 -0.83(-9.34%)
Nov 19, 2008 9.582 9.701 8.734 8.863 1,332,000 -1.03(-10.37%)
Nov 18, 2008 10.11 10.23 9.533 9.888 1,306,317 -0.39(-3.84%)
Nov 17, 2008 10.51 10.82 10.16 10.28 1,110,242 -0.32(-2.98%)
Nov 14, 2008 11.03 11.34 10.40 10.60 2,177,299 -1.20(-10.19%)
Nov 13, 2008 10.41 11.91 9.908 11.80 2,259,146 +1.70(+16.78%)
Nov 12, 2008 10.53 10.79 9.977 10.10 2,176,446 +0.18(+1.79%)
Nov 11, 2008 10.22 10.35 9.760 9.927 1,402,997 -0.60(-5.71%)
Nov 10, 2008 11.01 11.05 10.10 10.53 2,389,542 +1.20(+12.90%)
Nov 07, 2008 8.961 9.365 8.774 9.326 1,164,466 +0.96(+11.43%)
Nov 06, 2008 9.030 9.119 8.281 8.370 1,092,607 -0.98(-10.44%)
Nov 05, 2008 10.16 10.33 9.287 9.346 1,641,253 -0.94(-9.11%)
Nov 04, 2008 9.306 10.28 9.306 10.28 1,315,842 +1.07(+11.67%)
Nov 03, 2008 9.257 9.405 8.991 9.208 1,117,859 -0.04(-0.43%)
Oct 31, 2008 9.079 9.385 8.991 9.247 1,745,769 -0.50(-5.16%)
Oct 30, 2008 8.902 9.986 8.902 9.750 2,245,208 +1.71(+21.20%)
Oct 29, 2008 7.877 8.380 7.640 8.044 1,627,879 -0.19(-2.28%)
Oct 28, 2008 7.630 8.340 7.118 8.232 1,569,587 +1.03(+14.23%)
Oct 27, 2008 7.344 7.739 7.157 7.206 1,554,220 -0.76(-9.53%)
Oct 24, 2008 8.143 8.182 7.640 7.965 2,190,426 -1.28(-13.86%)
Oct 23, 2008 9.494 9.494 8.596 9.247 1,188,979 -0.07(-0.74%)
Oct 22, 2008 10.03 10.08 9.139 9.316 1,206,851 -1.15(-11.02%)
Oct 21, 2008 11.06 11.09 10.38 10.47 999,435 -1.18(-10.15%)
Oct 20, 2008 11.12 11.67 10.83 11.65 853,005 +1.11(+10.57%)
Oct 17, 2008 10.55 11.37 10.07 10.54 1,306,783 -0.25(-2.29%)
Oct 16, 2008 10.39 10.90 9.563 10.79 1,361,214 +0.81(+8.10%)
Oct 15, 2008 11.37 11.37 9.858 9.977 1,528,065 -1.78(-15.17%)
Oct 14, 2008 13.50 13.50 11.55 11.76 1,556,227 -0.66(-5.32%)
Oct 13, 2008 11.72 12.42 10.95 12.42 1,985,020 +1.54(+14.13%)
Oct 10, 2008 9.957 11.51 9.365 10.88 2,290,759 +0.30(+2.79%)
Oct 09, 2008 11.70 11.98 10.41 10.59 1,553,808 -0.90(-7.81%)
Oct 08, 2008 10.66 12.12 10.50 11.48 2,728,539 -0.53(-4.43%)
Oct 07, 2008 13.16 13.45 11.99 12.02 1,511,453 -1.09(-8.35%)
Oct 06, 2008 12.95 13.21 12.04 13.11 2,242,144 -0.93(-6.60%)
Oct 03, 2008 14.15 15.03 13.82 14.04 0 -0.02(-0.14%)
Oct 02, 2008 14.84 15.03 13.93 14.06 2,063,701 -0.74(-5.00%)
Oct 01, 2008 14.68 15.03 14.41 14.80 1,392,936 -0.14(-0.92%)
Sep 30, 2008 14.45 14.98 14.28 14.94 1,129,466 +0.60(+4.19%)
Sep 29, 2008 15.13 15.31 13.31 14.33 2,962,610 -2.05(-12.51%)
Sep 26, 2008 16.27 16.38 15.71 16.38 0 -1.16(-6.63%)
Sep 25, 2008 17.05 17.91 17.05 17.55 986,762 +0.20(+1.14%)
Sep 24, 2008 17.65 17.72 17.09 17.35 744,489 +0.15(+0.86%)
Sep 23, 2008 17.57 18.00 17.02 17.20 1,377,927 -1.17(-6.38%)
Sep 22, 2008 18.73 19.52 18.29 18.38 1,827,810 -0.13(-0.69%)
Sep 19, 2008 19.08 19.37 17.97 18.50 0 +1.27(+7.38%)
Sep 18, 2008 15.92 17.55 15.49 17.23 2,545,459 +2.46(+16.69%)
Sep 17, 2008 15.67 15.70 14.71 14.77 2,212,447 -2.43(-14.11%)
Sep 16, 2008 16.18 17.25 15.82 17.19 1,613,449 +0.66(+4.00%)
Sep 15, 2008 17.05 17.61 16.50 16.53 1,247,433 -1.76(-9.64%)
Sep 12, 2008 17.36 18.39 16.89 18.30 1,460,617 +0.94(+5.40%)
Sep 11, 2008 17.04 17.50 16.71 17.36 1,826,129 -0.55(-3.08%)
Sep 10, 2008 17.74 18.24 17.33 17.91 1,621,075 -0.07(-0.38%)
Sep 09, 2008 19.15 19.15 17.83 17.98 1,796,220 -1.85(-9.34%)
Sep 08, 2008 20.54 20.54 19.16 19.83 1,618,208 -0.24(-1.18%)
Sep 05, 2008 19.38 20.10 18.93 20.07 0 +0.70(+3.61%)
Sep 04, 2008 20.11 20.22 19.33 19.37 2,242,126 -0.84(-4.15%)
Sep 03, 2008 20.42 20.66 20.02 20.21 1,983,706 -1.23(-5.75%)
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.