Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.40	24.24	23.40	24.04	1,367,631	+1.12(+4.90%)
May 28, 2009	22.22	22.94	21.99	22.92	1,303,921	+0.92(+4.17%)
May 27, 2009	22.82	23.04	21.88	22.00	1,462,332	-0.76(-3.33%)
May 26, 2009	21.98	22.81	21.44	22.76	1,272,702	+0.35(+1.58%)
May 22, 2009	22.53	23.16	22.21	22.41	1,376,886	-0.21(-0.92%)
May 21, 2009	23.18	23.32	22.47	22.61	1,322,914	-1.10(-4.65%)
May 20, 2009	24.37	24.80	23.53	23.72	1,626,483	-0.78(-3.18%)
May 19, 2009	24.39	25.00	24.21	24.50	1,622,871	+0.19(+0.77%)
May 18, 2009	22.61	24.50	22.61	24.31	2,864,148	+2.25(+10.19%)
May 15, 2009	22.56	22.84	21.72	22.06	1,734,121	-0.02(-0.09%)
May 14, 2009	21.73	22.28	21.17	22.08	1,160,259	+0.17(+0.76%)
May 13, 2009	22.56	22.55	21.72	21.91	2,463,365	-0.64(-2.84%)
May 12, 2009	22.63	23.11	22.09	22.56	1,170,062	-0.02(-0.09%)
May 11, 2009	23.12	23.12	22.03	22.58	1,411,247	-1.62(-6.68%)
May 08, 2009	24.14	24.60	23.62	24.19	2,263,042	+2.56(+11.85%)
May 07, 2009	22.99	23.11	21.37	21.63	1,553,358	-0.68(-3.05%)
May 06, 2009	21.84	22.52	21.81	22.31	1,882,390	+1.18(+5.60%)
May 05, 2009	20.83	21.28	20.33	21.13	1,899,691	-0.55(-2.55%)
May 04, 2009	20.88	21.98	20.52	21.68	2,063,182	+2.27(+11.68%)

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.