Aluminum Corp of China Ltd (NY: ACH )

16.10 USD -0.27 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.970 9.000 8.930 9.000 77,219 -0.13(-1.42%)
Apr 29, 2014 9.370 9.370 9.130 9.130 136,348 -0.38(-4.00%)
Apr 28, 2014 9.540 9.540 9.450 9.510 74,972 +0.16(+1.71%)
Apr 25, 2014 9.330 9.370 9.260 9.350 57,074 -0.09(-0.95%)
Apr 24, 2014 9.500 9.510 9.401 9.440 47,384 +0.02(+0.21%)
Apr 23, 2014 9.460 9.460 9.390 9.420 31,845 -0.09(-0.95%)
Apr 22, 2014 9.500 9.530 9.430 9.510 61,940 -0.09(-0.94%)
Apr 21, 2014 9.700 9.700 9.550 9.600 43,135 -0.08(-0.83%)
Apr 17, 2014 9.610 9.680 9.680 9.680 74,100 -0.07(-0.72%)
Apr 16, 2014 9.640 9.780 9.560 9.750 73,912 +0.09(+0.93%)
Apr 15, 2014 9.700 9.790 9.580 9.660 128,517 -0.30(-3.01%)
Apr 14, 2014 9.930 10.03 9.880 9.960 174,937 -0.19(-1.87%)
Apr 11, 2014 10.14 10.19 10.07 10.15 188,324 -0.07(-0.68%)
Apr 10, 2014 10.19 10.31 10.11 10.22 626,928 +0.89(+9.54%)
Apr 09, 2014 9.240 9.370 9.228 9.330 199,150 +0.18(+1.97%)
Apr 08, 2014 9.080 9.160 9.080 9.150 199,321 +0.16(+1.78%)
Apr 07, 2014 9.030 9.050 8.980 8.990 41,143 -0.02(-0.22%)
Apr 04, 2014 9.100 9.170 8.990 9.010 87,624 +0.07(+0.78%)
Apr 03, 2014 8.900 8.950 8.860 8.940 75,108 +0.19(+2.17%)
Apr 02, 2014 8.720 8.780 8.710 8.750 43,388 +0.08(+0.92%)
Apr 01, 2014 8.690 8.710 8.620 8.670 51,433 +0.04(+0.46%)
Mar 31, 2014 8.590 8.690 8.590 8.630 57,394 +0.01(+0.12%)
Mar 28, 2014 8.520 8.720 8.510 8.620 109,103 +0.32(+3.86%)
Mar 27, 2014 8.280 8.340 8.270 8.300 72,958 -0.05(-0.60%)
Mar 26, 2014 8.460 8.460 8.340 8.350 67,892 -0.07(-0.83%)
Mar 25, 2014 8.400 8.460 8.370 8.420 55,283 -0.01(-0.12%)
Mar 24, 2014 8.450 8.460 8.410 8.430 79,867 -0.17(-1.98%)
Mar 21, 2014 8.620 8.700 8.450 8.600 143,442 +0.29(+3.49%)
Mar 20, 2014 8.400 8.440 8.310 8.310 103,428 -0.13(-1.54%)
Mar 19, 2014 8.500 8.550 8.400 8.440 103,437 +0.05(+0.60%)
Mar 18, 2014 8.450 8.490 8.380 8.390 76,363 -0.03(-0.36%)
Mar 17, 2014 8.450 8.476 8.410 8.420 91,357 +0.09(+1.08%)
Mar 14, 2014 8.340 8.390 8.300 8.330 86,297 +0.03(+0.36%)
Mar 13, 2014 8.450 8.490 8.260 8.300 150,314 -0.13(-1.54%)
Mar 12, 2014 8.450 8.460 8.380 8.430 115,381 -0.10(-1.17%)
Mar 11, 2014 8.680 8.705 8.510 8.530 133,094 -0.15(-1.73%)
Mar 10, 2014 8.680 8.720 8.630 8.680 77,515 -0.07(-0.80%)
Mar 07, 2014 8.850 8.850 8.700 8.750 97,462 -0.20(-2.23%)
Mar 06, 2014 8.890 9.040 8.890 8.950 122,818 +0.10(+1.13%)
Mar 05, 2014 8.810 8.900 8.760 8.850 150,772 -0.09(-1.01%)
Mar 04, 2014 8.920 8.960 8.910 8.940 64,449 +0.03(+0.34%)
Mar 03, 2014 8.900 8.910 8.850 8.910 91,169 -0.02(-0.22%)
Feb 28, 2014 8.980 9.030 8.890 8.930 97,453 -0.20(-2.19%)
Feb 27, 2014 9.090 9.140 9.060 9.130 71,672 +0.11(+1.22%)
Feb 26, 2014 9.000 9.050 8.960 9.020 106,173 -0.05(-0.55%)
Feb 25, 2014 9.170 9.190 9.030 9.070 115,183 -0.26(-2.79%)
Feb 24, 2014 9.370 9.400 9.310 9.330 74,149 -0.14(-1.48%)
Feb 21, 2014 9.440 9.480 9.410 9.470 77,549 +0.00(+0.00%)
Feb 20, 2014 9.380 9.480 9.360 9.470 106,179 +0.19(+2.05%)
Feb 19, 2014 9.230 9.310 9.213 9.280 152,629 -0.03(-0.32%)
Feb 18, 2014 9.230 9.350 9.220 9.310 108,264 +0.06(+0.65%)
Feb 14, 2014 9.140 9.250 9.250 9.250 128,800 +0.06(+0.65%)
Feb 13, 2014 9.100 9.230 9.020 9.190 129,898 +0.01(+0.11%)
Feb 12, 2014 9.100 9.260 9.100 9.180 193,973 -0.08(-0.86%)
Feb 11, 2014 8.990 9.300 8.990 9.260 183,794 +0.29(+3.23%)
Feb 10, 2014 8.970 9.050 8.920 8.970 40,805 -0.03(-0.33%)
Feb 07, 2014 8.990 9.040 8.960 9.000 55,696 +0.07(+0.78%)
Feb 06, 2014 8.820 8.970 8.790 8.930 110,832 +0.20(+2.29%)
Feb 05, 2014 8.710 8.800 8.680 8.730 64,009 +0.01(+0.11%)
Feb 04, 2014 8.700 8.750 8.630 8.720 55,829 +0.06(+0.69%)
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.