Aluminum Corp of China Ltd (NY: ACH )

15.31 USD -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.460 8.500 8.330 8.440 48,151 -0.39(-4.42%)
Apr 28, 2016 8.590 8.840 8.588 8.830 28,003 +0.02(+0.23%)
Apr 27, 2016 8.650 8.820 8.640 8.810 44,698 +0.31(+3.65%)
Apr 26, 2016 8.500 8.530 8.420 8.500 24,099 +0.07(+0.83%)
Apr 25, 2016 8.450 8.490 8.410 8.430 16,236 -0.10(-1.17%)
Apr 22, 2016 8.580 8.620 8.510 8.530 77,912 -0.22(-2.51%)
Apr 21, 2016 8.820 8.870 8.750 8.750 44,840 -0.03(-0.34%)
Apr 20, 2016 8.700 8.840 8.700 8.780 35,978 +0.03(+0.34%)
Apr 19, 2016 8.680 8.800 8.670 8.750 28,138 +0.20(+2.34%)
Apr 18, 2016 8.880 8.880 8.419 8.550 50,037 -0.10(-1.16%)
Apr 15, 2016 8.680 8.730 8.670 8.650 11,228 -0.10(-1.14%)
Apr 14, 2016 8.740 8.820 8.740 8.750 59,291 -0.18(-2.02%)
Apr 13, 2016 8.840 8.930 8.810 8.930 76,310 +0.27(+3.12%)
Apr 12, 2016 8.600 8.710 8.550 8.660 50,407 +0.06(+0.70%)
Apr 11, 2016 8.650 8.690 8.590 8.600 46,303 +0.39(+4.75%)
Apr 08, 2016 8.300 8.300 8.210 8.210 14,025 +0.03(+0.37%)
Apr 07, 2016 8.240 8.260 8.160 8.180 23,243 -0.17(-2.04%)
Apr 06, 2016 8.261 8.350 8.200 8.350 97,080 +0.12(+1.46%)
Apr 05, 2016 8.260 8.290 8.210 8.230 35,249 +0.05(+0.61%)
Apr 04, 2016 8.340 8.340 8.160 8.180 15,661 -0.11(-1.33%)
Apr 01, 2016 8.100 8.310 8.100 8.290 31,703 +0.31(+3.88%)
Mar 31, 2016 8.010 8.010 7.930 7.980 30,760 -0.14(-1.72%)
Mar 30, 2016 8.150 8.200 8.100 8.120 21,473 +0.08(+1.00%)
Mar 29, 2016 7.980 8.100 7.930 8.040 16,582 -0.08(-0.99%)
Mar 28, 2016 8.130 8.130 8.010 8.120 31,200 +0.03(+0.37%)
Mar 24, 2016 8.080 8.090 8.090 8.090 17,200 -0.11(-1.34%)
Mar 23, 2016 8.270 8.300 8.160 8.200 29,242 -0.26(-3.07%)
Mar 22, 2016 8.650 8.650 8.400 8.460 17,022 -0.20(-2.31%)
Mar 21, 2016 8.680 8.710 8.630 8.660 23,991 -0.16(-1.81%)
Mar 18, 2016 8.830 8.870 8.780 8.820 74,630 -0.11(-1.23%)
Mar 17, 2016 8.690 9.010 8.670 8.930 24,091 +0.23(+2.64%)
Mar 16, 2016 8.490 8.710 8.470 8.700 21,857 +0.13(+1.52%)
Mar 15, 2016 8.500 8.570 8.460 8.570 14,686 -0.14(-1.61%)
Mar 14, 2016 8.690 8.740 8.670 8.710 16,829 -0.07(-0.80%)
Mar 11, 2016 8.760 8.820 8.730 8.780 29,029 +0.32(+3.78%)
Mar 10, 2016 8.600 8.600 8.380 8.460 43,449 -0.24(-2.76%)
Mar 09, 2016 8.730 8.740 8.646 8.700 29,966 -0.39(-4.29%)
Mar 08, 2016 9.190 9.190 9.080 9.090 40,362 -0.09(-0.98%)
Mar 07, 2016 9.090 9.190 8.760 9.180 109,310 -0.23(-2.44%)
Mar 04, 2016 9.340 9.500 9.290 9.410 61,862 +0.15(+1.62%)
Mar 03, 2016 9.180 9.300 9.140 9.260 64,477 +0.14(+1.54%)
Mar 02, 2016 9.000 9.150 8.971 9.120 44,976 +0.18(+2.01%)
Mar 01, 2016 8.750 8.940 8.740 8.940 68,003 +0.26(+3.00%)
Feb 29, 2016 8.680 8.710 8.618 8.680 81,642 -0.64(-6.87%)
Feb 26, 2016 9.330 9.400 9.250 9.320 36,126 +0.34(+3.79%)
Feb 25, 2016 8.900 9.030 8.850 8.980 56,186 -0.22(-2.39%)
Feb 24, 2016 9.070 9.280 9.010 9.200 105,046 +0.54(+6.24%)
Feb 23, 2016 8.700 8.750 8.595 8.660 74,574 +0.23(+2.73%)
Feb 22, 2016 8.340 8.450 8.300 8.430 72,708 +0.39(+4.85%)
Feb 19, 2016 8.040 8.090 7.990 8.040 30,259 -0.05(-0.62%)
Feb 18, 2016 8.160 8.200 8.050 8.090 20,434 -0.02(-0.25%)
Feb 17, 2016 7.950 8.110 7.950 8.110 116,169 +0.14(+1.76%)
Feb 16, 2016 7.920 7.970 7.840 7.970 57,003 +0.33(+4.32%)
Feb 12, 2016 7.540 7.640 7.640 7.640 57,700 +0.13(+1.73%)
Feb 11, 2016 7.470 7.540 7.400 7.510 68,074 -0.30(-3.84%)
Feb 10, 2016 7.820 7.910 7.800 7.810 45,492 +0.00(+0.00%)
Feb 09, 2016 7.810 7.900 7.750 7.810 47,154 -0.08(-1.01%)
Feb 08, 2016 7.930 7.950 7.880 7.890 70,323 -0.12(-1.50%)
Feb 05, 2016 8.040 8.080 8.010 8.010 37,914 -0.03(-0.37%)
Feb 04, 2016 8.030 8.120 8.021 8.040 119,898 -0.11(-1.35%)
Feb 03, 2016 8.020 8.150 7.890 8.150 143,309 +0.59(+7.80%)
Feb 02, 2016 7.660 7.710 7.520 7.560 56,948 +0.16(+2.16%)
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.