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, 2013 8.622 8.592 8.592 8.592 125,956 -0.06(-0.68%)
Dec 30, 2013 8.632 8.711 8.583 8.652 98,145 +0.04(+0.46%)
Dec 27, 2013 8.523 8.642 8.513 8.612 147,718 +0.18(+2.11%)
Dec 26, 2013 8.494 8.504 8.425 8.434 79,014 -0.07(-0.81%)
Dec 24, 2013 8.444 8.543 8.444 8.504 68,025 +0.04(+0.47%)
Dec 23, 2013 8.533 8.573 8.464 8.464 66,770 +0.03(+0.35%)
Dec 20, 2013 8.533 8.563 8.425 8.434 207,330 +0.00(+0.00%)
Dec 19, 2013 8.425 8.464 8.316 8.434 128,796 -0.14(-1.61%)
Dec 18, 2013 8.484 8.652 8.395 8.573 144,032 +0.25(+2.97%)
Dec 17, 2013 8.434 8.434 8.316 8.326 103,900 -0.17(-1.98%)
Dec 16, 2013 8.543 8.563 8.454 8.494 83,133 +0.01(+0.12%)
Dec 13, 2013 8.553 8.553 8.474 8.484 78,827 -0.03(-0.35%)
Dec 12, 2013 8.642 8.642 8.504 8.513 147,609 +0.04(+0.47%)
Dec 11, 2013 8.760 8.790 8.474 8.474 617,456 -0.48(-5.40%)
Dec 10, 2013 8.909 8.968 8.899 8.958 81,225 -0.02(-0.22%)
Dec 09, 2013 8.997 8.997 8.938 8.978 47,429 -0.10(-1.09%)
Dec 06, 2013 9.076 9.086 8.997 9.076 53,347 +0.14(+1.55%)
Dec 05, 2013 8.968 9.017 8.899 8.938 83,980 -0.11(-1.20%)
Dec 04, 2013 8.938 9.067 8.889 9.047 185,605 +0.09(+0.99%)
Dec 03, 2013 9.017 9.076 8.889 8.958 139,425 -0.12(-1.31%)
Dec 02, 2013 9.076 9.146 9.017 9.076 94,982 -0.09(-0.97%)
Nov 29, 2013 9.175 9.225 9.136 9.165 22,291 -0.03(-0.32%)
Nov 27, 2013 9.086 9.205 9.076 9.195 54,145 +0.21(+2.31%)
Nov 26, 2013 8.997 8.997 8.820 8.988 63,007 +0.00(+0.00%)
Nov 25, 2013 9.057 9.086 8.928 8.988 100,301 -0.15(-1.62%)
Nov 22, 2013 9.155 9.155 9.076 9.136 165,041 -0.03(-0.32%)
Nov 21, 2013 9.067 9.165 9.017 9.165 302,093 +0.16(+1.75%)
Nov 20, 2013 9.067 9.086 8.948 9.007 83,379 -0.01(-0.11%)
Nov 19, 2013 9.007 9.047 8.889 9.017 320,810 -0.20(-2.14%)
Nov 18, 2013 9.205 9.274 9.086 9.215 148,315 +0.00(+0.00%)
Nov 15, 2013 9.027 9.225 8.859 9.215 208,227 +0.47(+5.42%)
Nov 14, 2013 8.731 8.741 8.642 8.741 139,559 +0.13(+1.49%)
Nov 12, 2013 8.671 8.691 8.592 8.612 57,447 -0.12(-1.36%)
Nov 11, 2013 8.770 8.770 8.701 8.731 55,292 -0.03(-0.34%)
Nov 08, 2013 8.780 8.780 8.691 8.760 82,823 -0.06(-0.67%)
Nov 07, 2013 9.096 9.096 8.820 8.820 127,479 -0.23(-2.51%)
Nov 06, 2013 9.096 9.096 8.997 9.047 60,949 -0.03(-0.33%)
Nov 05, 2013 9.096 9.136 8.988 9.076 73,113 -0.13(-1.39%)
Nov 04, 2013 9.047 9.215 9.027 9.205 116,487 +0.28(+3.10%)
Nov 01, 2013 9.057 9.057 8.849 8.928 82,183 -0.06(-0.66%)
Oct 31, 2013 9.274 9.274 8.602 8.988 212,749 -0.37(-3.91%)
Oct 30, 2013 9.521 9.521 9.304 9.353 38,579 -0.04(-0.42%)
Oct 29, 2013 9.412 9.422 9.353 9.392 72,702 -0.03(-0.31%)
Oct 28, 2013 9.452 9.511 9.402 9.422 104,325 +0.10(+1.06%)
Oct 25, 2013 9.392 9.412 9.294 9.323 86,318 -0.23(-2.38%)
Oct 24, 2013 9.669 9.669 9.491 9.550 101,653 -0.15(-1.53%)
Oct 23, 2013 9.758 9.797 9.669 9.699 181,761 -0.07(-0.71%)
Oct 22, 2013 9.511 9.778 9.511 9.768 198,139 +0.41(+4.44%)
Oct 21, 2013 9.274 9.363 9.274 9.353 86,374 +0.27(+2.93%)
Oct 18, 2013 9.047 9.096 9.037 9.086 39,375 +0.07(+0.77%)
Oct 17, 2013 8.918 9.037 8.899 9.017 42,225 +0.00(+0.00%)
Oct 16, 2013 9.047 9.047 8.928 9.017 61,434 +0.00(+0.00%)
Oct 15, 2013 9.067 9.126 8.997 9.017 50,678 -0.23(-2.46%)
Oct 14, 2013 9.126 9.274 9.126 9.244 37,449 +0.02(+0.21%)
Oct 11, 2013 9.106 9.225 9.106 9.225 26,442 -0.02(-0.21%)
Oct 10, 2013 9.017 9.244 9.017 9.244 95,569 +0.42(+4.82%)
Oct 09, 2013 8.820 8.869 8.770 8.820 55,318 +0.14(+1.59%)
Oct 08, 2013 8.869 8.899 8.671 8.681 65,968 -0.21(-2.33%)
Oct 07, 2013 8.849 8.928 8.790 8.889 60,214 -0.14(-1.53%)
Oct 04, 2013 8.988 9.037 8.909 9.027 59,625 +0.01(+0.11%)
Oct 03, 2013 9.106 9.106 8.918 9.017 31,917 -0.12(-1.30%)
Oct 02, 2013 9.086 9.136 9.017 9.136 59,651 -0.03(-0.32%)
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.