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 (%)
Dec 31, 2018 7.862 7.931 7.713 7.723 47,284 -0.08(-1.01%)
Dec 28, 2018 7.822 7.901 7.723 7.802 78,874 +0.13(+1.67%)
Dec 27, 2018 7.634 7.763 7.561 7.674 50,306 +0.04(+0.52%)
Dec 26, 2018 7.417 7.634 7.348 7.634 35,150 +0.24(+3.20%)
Dec 24, 2018 7.526 7.546 7.397 7.397 17,415 -0.18(-2.35%)
Dec 21, 2018 7.871 7.871 7.457 7.575 115,122 -0.48(-6.00%)
Dec 20, 2018 8.138 8.148 7.921 8.059 55,223 -0.17(-2.04%)
Dec 19, 2018 8.326 8.400 7.941 8.227 50,384 +0.02(+0.24%)
Dec 18, 2018 8.138 8.286 8.109 8.207 101,706 -0.09(-1.07%)
Dec 17, 2018 8.484 8.509 8.296 8.296 38,935 -0.17(-1.98%)
Dec 14, 2018 8.494 8.632 8.464 8.464 38,981 -0.27(-3.05%)
Dec 13, 2018 8.790 8.849 8.722 8.731 44,171 +0.36(+4.25%)
Dec 12, 2018 8.474 8.533 8.375 8.375 75,354 +0.04(+0.47%)
Dec 11, 2018 8.425 8.523 8.197 8.336 71,312 -0.15(-1.75%)
Dec 10, 2018 8.494 8.523 8.355 8.484 41,399 -0.13(-1.49%)
Dec 07, 2018 8.770 8.879 8.583 8.612 50,220 -0.26(-2.90%)
Dec 06, 2018 8.760 8.869 8.691 8.869 34,566 -0.09(-0.99%)
Dec 04, 2018 9.304 9.304 8.948 8.958 65,610 -0.30(-3.20%)
Dec 03, 2018 9.304 9.471 9.116 9.254 25,842 +0.25(+2.74%)
Nov 30, 2018 8.869 9.037 8.810 9.007 23,794 +0.19(+2.13%)
Nov 29, 2018 8.820 8.889 8.760 8.820 27,353 -0.19(-2.08%)
Nov 28, 2018 8.859 9.017 8.701 9.007 54,002 +0.11(+1.22%)
Nov 27, 2018 8.839 8.988 8.770 8.899 51,345 -0.23(-2.49%)
Nov 26, 2018 9.205 9.205 9.057 9.126 37,601 -0.03(-0.32%)
Nov 23, 2018 9.017 9.185 8.988 9.155 19,744 +0.04(+0.43%)
Nov 21, 2018 9.116 9.116 9.116 0 +0.09(+0.98%)
Nov 20, 2018 9.284 9.284 8.988 9.027 47,153 -0.43(-4.59%)
Nov 19, 2018 9.531 9.669 9.462 9.462 27,098 -0.23(-2.34%)
Nov 16, 2018 9.452 9.689 9.452 9.689 20,452 +0.13(+1.34%)
Nov 15, 2018 9.501 9.669 9.333 9.560 35,694 +0.17(+1.79%)
Nov 14, 2018 9.392 9.560 9.343 9.392 44,852 +0.03(+0.32%)
Nov 13, 2018 9.294 9.392 9.236 9.363 42,007 +0.02(+0.21%)
Nov 12, 2018 9.699 9.699 9.333 9.343 65,303 -0.40(-4.15%)
Nov 09, 2018 9.323 10.51 9.264 9.748 261,836 +0.13(+1.33%)
Nov 08, 2018 9.501 9.718 9.323 9.620 95,919 -0.11(-1.12%)
Nov 07, 2018 9.639 9.817 9.620 9.728 85,554 -0.04(-0.40%)
Nov 06, 2018 9.797 9.802 9.639 9.768 42,317 +0.08(+0.82%)
Nov 05, 2018 9.511 9.718 9.511 9.689 47,376 +0.31(+3.26%)
Nov 02, 2018 9.669 9.679 9.343 9.383 54,979 -0.29(-2.96%)
Nov 01, 2018 9.422 9.669 9.284 9.669 57,649 +0.68(+7.58%)
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%)
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.