Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.918 9.057 8.909 8.988 51,913 +0.20(+2.25%)
Oct 30, 2018 8.829 8.839 8.721 8.790 49,164 +0.11(+1.25%)
Oct 29, 2018 9.096 9.096 8.632 8.681 55,296 -0.36(-3.93%)
Oct 26, 2018 8.909 9.126 8.909 9.037 54,068 -0.45(-4.79%)
Oct 25, 2018 9.462 9.748 9.383 9.491 43,688 +0.12(+1.26%)
Oct 24, 2018 9.560 9.669 9.234 9.373 38,856 -0.24(-2.47%)
Oct 23, 2018 9.462 9.679 9.244 9.610 53,530 -0.11(-1.12%)
Oct 22, 2018 9.837 9.837 9.669 9.718 54,759 +0.22(+2.29%)
Oct 19, 2018 9.709 9.709 9.501 9.501 35,741 +0.14(+1.48%)
Oct 18, 2018 9.531 9.531 9.333 9.363 60,463 -0.43(-4.44%)
Oct 17, 2018 9.965 9.965 9.778 9.797 44,630 -0.21(-2.07%)
Oct 16, 2018 9.886 10.05 9.832 10.00 33,448 +0.11(+1.10%)
Oct 15, 2018 9.768 9.936 9.768 9.896 21,332 -0.13(-1.28%)
Oct 12, 2018 10.13 10.13 9.817 10.02 41,918 +0.07(+0.69%)
Oct 11, 2018 9.926 10.03 9.778 9.955 97,189 +0.00(+0.00%)
Oct 10, 2018 10.31 10.35 9.926 9.955 85,574 -0.59(-5.62%)
Oct 09, 2018 10.51 10.57 10.47 10.55 37,105 +0.04(+0.38%)
Oct 08, 2018 10.28 10.53 10.10 10.51 87,609 -1.41(-11.85%)
Oct 05, 2018 11.96 11.98 11.78 11.92 79,482 +0.25(+2.11%)
Oct 04, 2018 11.69 11.85 11.57 11.67 41,798 +0.03(+0.25%)
Oct 03, 2018 11.69 11.85 11.62 11.64 76,627 +0.71(+6.50%)
Oct 02, 2018 10.82 10.95 10.82 10.93 29,878 -0.05(-0.45%)
Oct 01, 2018 11.01 11.01 10.91 10.98 38,321 +0.04(+0.36%)
Sep 28, 2018 10.94 10.95 10.77 10.94 34,324 +0.39(+3.65%)
Sep 27, 2018 10.58 10.62 10.49 10.56 26,417 +0.00(+0.00%)
Sep 26, 2018 10.65 10.76 10.51 10.56 27,822 -0.29(-2.64%)
Sep 25, 2018 10.96 10.96 10.79 10.84 19,123 +0.02(+0.18%)
Sep 24, 2018 10.81 10.89 10.73 10.82 42,699 -0.18(-1.62%)
Sep 21, 2018 11.00 11.05 10.94 11.00 58,725 +0.38(+3.53%)
Sep 20, 2018 10.66 10.66 10.50 10.63 44,120 -0.05(-0.46%)
Sep 19, 2018 10.64 10.75 10.46 10.68 56,924 +0.36(+3.45%)
Sep 18, 2018 10.22 10.39 10.18 10.32 39,197 +0.15(+1.46%)
Sep 17, 2018 10.06 10.20 10.06 10.17 30,180 -0.01(-0.10%)
Sep 14, 2018 10.32 10.35 10.13 10.18 59,535 -0.16(-1.53%)
Sep 13, 2018 10.26 10.37 10.24 10.34 59,146 +0.25(+2.45%)
Sep 12, 2018 9.718 10.09 9.718 10.09 86,295 +0.23(+2.30%)
Sep 11, 2018 9.689 9.867 9.629 9.867 69,527 +0.19(+1.94%)
Sep 10, 2018 9.689 9.768 9.610 9.679 88,344 -0.29(-2.87%)
Sep 07, 2018 9.896 10.05 9.847 9.965 78,874 -0.17(-1.66%)
Sep 06, 2018 10.06 10.26 10.06 10.13 64,733 +0.27(+2.70%)
Sep 05, 2018 10.00 10.00 9.728 9.867 93,271 -0.37(-3.57%)
Sep 04, 2018 10.26 10.30 10.19 10.23 43,927 -0.17(-1.61%)
Aug 31, 2018 10.40 10.40 10.40 0 -0.05(-0.47%)
Aug 30, 2018 10.63 10.65 10.45 10.45 65,670 -0.43(-3.99%)
Aug 29, 2018 10.81 10.93 10.75 10.88 34,737 +0.17(+1.57%)
Aug 28, 2018 10.81 10.83 10.70 10.72 41,295 +0.39(+3.73%)
Aug 27, 2018 10.23 10.38 10.23 10.33 73,244 +0.21(+2.05%)
Aug 24, 2018 10.09 10.19 9.995 10.12 49,005 +0.22(+2.19%)
Aug 23, 2018 10.08 10.08 9.896 9.906 44,600 -0.30(-2.90%)
Aug 22, 2018 10.12 10.22 10.10 10.20 29,397 -0.07(-0.67%)
Aug 21, 2018 10.27 10.36 10.24 10.27 34,094 +0.03(+0.29%)
Aug 20, 2018 9.995 10.24 9.995 10.24 88,967 +0.52(+5.39%)
Aug 17, 2018 9.580 9.748 9.550 9.718 87,177 -0.01(-0.10%)
Aug 16, 2018 9.541 9.738 9.541 9.728 109,651 +0.55(+6.03%)
Aug 15, 2018 9.778 9.827 9.086 9.175 164,388 -0.96(-9.45%)
Aug 14, 2018 10.07 10.19 9.955 10.13 81,792 -0.09(-0.87%)
Aug 13, 2018 10.32 10.39 10.16 10.22 88,158 -0.50(-4.70%)
Aug 10, 2018 10.67 10.73 10.60 10.73 59,232 -0.32(-2.86%)
Aug 09, 2018 11.10 11.23 11.03 11.04 116,174 +0.50(+4.78%)
Aug 08, 2018 10.40 10.56 10.28 10.54 96,565 +0.24(+2.30%)
Aug 07, 2018 10.38 10.43 10.29 10.30 64,308 +0.14(+1.36%)
Aug 06, 2018 10.10 10.18 10.02 10.16 74,225 -0.07(-0.68%)
Aug 03, 2018 10.07 10.23 10.05 10.23 33,919 -0.13(-1.24%)
Aug 02, 2018 10.33 10.38 10.22 10.36 80,222 -0.58(-5.33%)
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.