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, 2012 12.14 12.14 11.82 11.88 358,335 -0.60(-4.83%)
Apr 27, 2012 12.05 12.59 12.05 12.48 343,695 +0.47(+3.95%)
Apr 26, 2012 12.01 12.13 11.98 12.01 93,962 +0.01(+0.08%)
Apr 25, 2012 12.04 12.04 11.89 12.00 98,802 +0.08(+0.66%)
Apr 24, 2012 11.95 12.07 11.82 11.92 176,820 +0.16(+1.34%)
Apr 23, 2012 11.89 11.89 11.58 11.76 177,233 -0.53(-4.34%)
Apr 20, 2012 12.28 12.45 12.25 12.30 178,596 +0.38(+3.15%)
Apr 19, 2012 11.91 12.06 11.76 11.92 103,199 -0.01(-0.08%)
Apr 18, 2012 11.81 11.96 11.81 11.93 149,136 +0.02(+0.17%)
Apr 17, 2012 11.89 11.94 11.75 11.91 113,843 +0.06(+0.50%)
Apr 16, 2012 12.08 12.13 11.80 11.85 91,857 -0.15(-1.23%)
Apr 13, 2012 12.04 12.08 11.87 12.00 156,813 -0.19(-1.54%)
Apr 12, 2012 11.74 12.21 11.72 12.19 374,983 +0.59(+5.11%)
Apr 11, 2012 11.60 11.73 11.52 11.59 373,198 +0.20(+1.73%)
Apr 10, 2012 11.61 11.65 11.23 11.40 310,476 -0.11(-0.94%)
Apr 09, 2012 11.53 11.63 11.49 11.51 168,749 -0.32(-2.67%)
Apr 05, 2012 11.61 11.90 11.57 11.82 354,553 +0.35(+3.01%)
Apr 04, 2012 11.46 11.58 11.42 11.48 186,981 -0.26(-2.19%)
Apr 03, 2012 11.78 11.84 11.60 11.73 185,220 -0.09(-0.75%)
Apr 02, 2012 11.52 11.86 11.52 11.82 253,695 +0.10(+0.84%)
Mar 30, 2012 11.93 11.93 11.69 11.72 433,599 +0.18(+1.54%)
Mar 29, 2012 11.58 11.59 11.40 11.55 377,894 -0.11(-0.93%)
Mar 28, 2012 11.89 11.91 11.52 11.65 369,033 -0.31(-2.56%)
Mar 27, 2012 12.14 12.21 11.96 11.96 143,796 -0.03(-0.25%)
Mar 26, 2012 11.82 11.99 11.82 11.99 198,332 +0.07(+0.58%)
Mar 23, 2012 11.76 11.95 11.67 11.92 178,732 +0.10(+0.83%)
Mar 22, 2012 12.03 12.03 11.81 11.82 254,576 -0.39(-3.23%)
Mar 21, 2012 12.09 12.23 11.95 12.22 234,867 +0.25(+2.06%)
Mar 20, 2012 12.10 12.10 11.76 11.97 492,515 -0.42(-3.43%)
Mar 19, 2012 12.30 12.47 12.28 12.39 281,176 -0.12(-0.95%)
Mar 16, 2012 12.98 13.04 12.48 12.51 758,628 -0.44(-3.43%)
Mar 15, 2012 12.82 13.00 12.75 12.96 249,940 +0.11(+0.85%)
Mar 14, 2012 12.99 13.15 12.83 12.85 433,081 -0.26(-1.96%)
Mar 13, 2012 12.78 13.15 12.69 13.11 294,779 +0.52(+4.16%)
Mar 12, 2012 12.55 12.67 12.42 12.58 292,229 -0.01(-0.08%)
Mar 09, 2012 12.54 12.63 12.45 12.59 128,986 +0.11(+0.87%)
Mar 08, 2012 12.46 12.54 12.31 12.48 335,747 +0.03(+0.24%)
Mar 07, 2012 12.39 12.47 12.31 12.45 474,940 +0.46(+3.87%)
Mar 06, 2012 12.20 12.35 11.91 11.99 565,602 -0.92(-7.12%)
Mar 05, 2012 13.19 13.19 12.88 12.91 193,844 -0.52(-3.90%)
Mar 02, 2012 13.45 13.51 13.26 13.43 136,651 -0.05(-0.37%)
Mar 01, 2012 13.38 13.52 13.37 13.48 159,376 +0.11(+0.81%)
Feb 29, 2012 13.63 13.71 13.35 13.37 170,433 -0.29(-2.10%)
Feb 28, 2012 13.46 13.66 13.33 13.66 226,525 +0.38(+2.83%)
Feb 27, 2012 13.18 13.34 13.13 13.28 96,012 -0.11(-0.81%)
Feb 24, 2012 13.34 13.50 13.28 13.39 227,614 -0.02(-0.15%)
Feb 23, 2012 13.34 13.42 13.26 13.41 155,041 +0.03(+0.22%)
Feb 22, 2012 13.36 13.43 13.27 13.38 163,266 +0.44(+3.43%)
Feb 21, 2012 13.07 13.14 12.91 12.94 200,431 -0.18(-1.36%)
Feb 17, 2012 13.28 13.33 13.08 13.12 115,099 -0.28(-2.06%)
Feb 16, 2012 13.27 13.39 13.14 13.39 182,475 +0.00(+0.00%)
Feb 15, 2012 13.52 13.53 13.32 13.39 442,688 +0.50(+3.91%)
Feb 14, 2012 12.99 13.10 12.76 12.89 199,618 -0.38(-2.83%)
Feb 13, 2012 13.29 13.30 13.10 13.26 261,520 +0.28(+2.13%)
Feb 10, 2012 13.13 13.17 12.94 12.99 288,577 -0.60(-4.43%)
Feb 09, 2012 13.63 13.71 13.43 13.59 450,749 +0.56(+4.32%)
Feb 08, 2012 13.03 13.18 12.95 13.03 425,998 +0.62(+5.02%)
Feb 07, 2012 12.36 12.48 12.27 12.40 107,975 -0.13(-1.02%)
Feb 06, 2012 12.54 12.61 12.50 12.53 118,164 -0.19(-1.47%)
Feb 03, 2012 12.57 12.76 12.56 12.72 236,003 +0.40(+3.29%)
Feb 02, 2012 12.30 12.43 12.24 12.32 155,723 +0.17(+1.38%)
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.