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, 2008 42.39 42.74 41.69 42.21 963,610 +0.19(+0.45%)
Apr 29, 2008 42.88 42.94 41.75 42.03 954,680 -1.07(-2.49%)
Apr 28, 2008 43.91 43.91 42.64 43.10 860,666 -0.88(-2.00%)
Apr 25, 2008 44.53 44.53 42.64 43.98 1,388,501 -0.84(-1.87%)
Apr 24, 2008 44.75 45.64 43.40 44.82 2,772,891 +1.80(+4.19%)
Apr 23, 2008 41.80 43.77 41.60 43.01 3,802,418 +4.29(+11.07%)
Apr 22, 2008 39.42 39.46 38.45 38.72 1,766,209 -0.78(-1.97%)
Apr 21, 2008 39.23 39.62 38.71 39.50 1,166,293 +0.12(+0.30%)
Apr 18, 2008 38.82 39.52 38.82 39.38 1,127,455 +0.49(+1.27%)
Apr 17, 2008 38.95 39.14 38.52 38.89 932,733 -0.71(-1.79%)
Apr 16, 2008 38.64 39.78 38.45 39.60 1,435,622 +1.09(+2.84%)
Apr 15, 2008 38.74 38.74 37.72 38.51 1,001,720 +0.48(+1.27%)
Apr 14, 2008 39.10 39.10 37.91 38.02 1,270,234 -1.54(-3.89%)
Apr 11, 2008 39.46 40.53 39.43 39.56 1,109,564 -2.00(-4.81%)
Apr 10, 2008 40.86 41.81 40.10 41.56 1,386,956 +1.08(+2.68%)
Apr 09, 2008 41.30 41.50 40.24 40.48 1,962,906 -2.50(-5.83%)
Apr 08, 2008 42.88 43.57 42.51 42.98 1,565,393 -1.28(-2.90%)
Apr 07, 2008 44.46 45.72 44.15 44.26 1,778,273 +0.94(+2.16%)
Apr 04, 2008 43.63 44.36 42.51 43.33 2,103,091 -0.30(-0.68%)
Apr 03, 2008 42.86 44.06 42.48 43.62 1,459,528 +1.51(+3.58%)
Apr 02, 2008 42.88 42.88 41.50 42.11 1,746,190 -1.16(-2.69%)
Apr 01, 2008 41.21 43.34 40.77 43.28 2,336,179 +3.42(+8.58%)
Mar 31, 2008 39.44 40.46 39.30 39.86 879,875 -0.36(-0.91%)
Mar 28, 2008 41.01 41.01 39.95 40.22 1,139,823 +1.47(+3.79%)
Mar 27, 2008 39.18 39.84 38.64 38.75 1,096,133 +0.72(+1.89%)
Mar 26, 2008 38.60 38.64 37.58 38.03 770,630 -0.62(-1.61%)
Mar 25, 2008 38.35 39.07 37.13 38.65 1,266,146 +1.53(+4.12%)
Mar 24, 2008 37.45 38.28 36.84 37.13 1,666,378 +0.37(+1.02%)
Mar 21, 2008 35.20 36.79 34.50 36.75 1,217,245 +0.00(+0.00%)
Mar 20, 2008 35.20 36.79 34.50 36.75 1,217,144 +1.00(+2.78%)
Mar 19, 2008 38.86 39.09 35.76 35.76 2,019,575 -3.41(-8.71%)
Mar 18, 2008 37.86 39.35 37.42 39.17 2,671,887 +0.99(+2.58%)
Mar 17, 2008 36.55 38.84 36.55 38.18 1,955,951 -1.03(-2.61%)
Mar 14, 2008 41.11 41.11 38.66 39.21 2,386,717 -3.81(-8.85%)
Mar 13, 2008 41.61 43.57 41.50 43.01 2,349,440 -1.37(-3.09%)
Mar 12, 2008 44.88 46.06 44.36 44.38 1,133,570 -1.93(-4.17%)
Mar 11, 2008 43.78 46.31 43.78 46.31 2,066,073 +3.85(+9.08%)
Mar 10, 2008 44.57 44.57 42.17 42.46 1,900,380 -2.10(-4.71%)
Mar 07, 2008 44.82 46.99 44.09 44.56 1,455,278 -0.50(-1.12%)
Mar 06, 2008 46.81 47.29 44.87 45.06 1,156,340 -1.42(-3.05%)
Mar 05, 2008 46.12 46.81 45.48 46.48 2,057,220 +1.30(+2.88%)
Mar 04, 2008 46.17 46.60 44.13 45.18 3,380,996 -3.47(-7.13%)
Mar 03, 2008 47.82 48.87 46.95 48.65 1,482,852 +0.64(+1.33%)
Feb 29, 2008 49.78 49.78 47.91 48.01 1,951,374 -2.17(-4.32%)
Feb 28, 2008 51.30 51.30 49.85 50.18 1,631,028 -1.20(-2.34%)
Feb 27, 2008 49.26 51.75 49.23 51.38 2,336,278 +2.69(+5.53%)
Feb 26, 2008 47.81 48.89 47.04 48.69 1,459,215 -0.13(-0.26%)
Feb 25, 2008 47.80 48.97 46.95 48.82 2,103,899 -0.23(-0.46%)
Feb 22, 2008 47.80 49.19 47.37 49.05 2,414,134 +2.65(+5.72%)
Feb 21, 2008 47.70 47.87 46.33 46.39 1,868,547 +0.73(+1.60%)
Feb 20, 2008 44.37 45.66 44.05 45.66 1,119,702 +1.05(+2.34%)
Feb 19, 2008 45.73 45.97 44.49 44.62 1,648,388 +0.67(+1.53%)
Feb 18, 2008 43.37 43.95 42.74 43.95 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.95 42.74 43.95 1,686,412 +2.30(+5.51%)
Feb 14, 2008 42.38 43.08 41.58 41.65 2,290,270 +1.17(+2.90%)
Feb 13, 2008 39.37 40.48 38.61 40.48 1,438,992 +2.14(+5.58%)
Feb 12, 2008 37.95 39.08 37.76 38.34 1,452,049 +0.80(+2.13%)
Feb 11, 2008 37.25 37.92 36.46 37.54 1,208,674 -0.48(-1.27%)
Feb 08, 2008 38.78 38.83 37.30 38.02 1,016,598 -0.45(-1.18%)
Feb 07, 2008 36.99 38.94 36.39 38.48 1,058,491 +0.60(+1.59%)
Feb 06, 2008 39.32 39.90 37.80 37.88 1,237,075 -1.07(-2.76%)
Feb 05, 2008 40.53 40.76 38.95 38.95 1,838,463 -3.83(-8.94%)
Feb 04, 2008 44.17 44.36 42.44 42.78 1,950,883 +2.30(+5.67%)
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.