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 (%)
Jul 31, 2012 10.13 10.20 10.09 10.10 53,243 +0.04(+0.39%)
Jul 30, 2012 10.01 10.07 9.965 10.06 54,013 -0.05(-0.49%)
Jul 27, 2012 9.847 10.11 9.807 10.11 222,048 +0.34(+3.43%)
Jul 26, 2012 9.807 9.807 9.660 9.778 157,828 +0.22(+2.27%)
Jul 25, 2012 9.709 9.709 9.560 9.560 66,118 -0.01(-0.10%)
Jul 24, 2012 9.728 9.728 9.471 9.570 159,003 -0.17(-1.72%)
Jul 23, 2012 9.689 9.797 9.590 9.738 109,045 -0.15(-1.50%)
Jul 20, 2012 10.03 10.03 9.876 9.886 83,002 -0.27(-2.63%)
Jul 19, 2012 10.02 10.15 9.936 10.15 118,162 +0.24(+2.39%)
Jul 18, 2012 9.778 9.975 9.778 9.916 62,163 -0.09(-0.89%)
Jul 17, 2012 10.00 10.04 9.827 10.00 152,180 +0.15(+1.50%)
Jul 16, 2012 9.807 9.896 9.768 9.857 115,670 -0.25(-2.44%)
Jul 13, 2012 9.955 10.10 9.926 10.10 151,180 +0.35(+3.54%)
Jul 12, 2012 9.807 9.826 9.639 9.758 205,167 -0.27(-2.66%)
Jul 11, 2012 10.07 10.14 9.906 10.02 95,933 +0.03(+0.30%)
Jul 10, 2012 10.32 10.34 9.946 9.995 173,259 -0.38(-3.62%)
Jul 09, 2012 10.39 10.40 10.27 10.37 97,436 -0.30(-2.78%)
Jul 06, 2012 10.62 10.73 10.58 10.67 121,641 -0.08(-0.74%)
Jul 05, 2012 10.67 10.80 10.57 10.75 170,922 -0.01(-0.09%)
Jul 03, 2012 10.60 10.79 10.59 10.76 178,708 +0.02(+0.18%)
Jul 02, 2012 10.73 10.83 10.60 10.74 126,682 -0.03(-0.27%)
Jun 29, 2012 10.59 10.78 10.55 10.77 203,783 +0.49(+4.81%)
Jun 28, 2012 10.20 10.30 10.11 10.27 96,252 -0.13(-1.23%)
Jun 27, 2012 10.33 10.43 10.28 10.40 126,183 +0.19(+1.84%)
Jun 26, 2012 10.28 10.28 10.11 10.21 123,513 +0.24(+2.38%)
Jun 25, 2012 10.16 10.16 9.936 9.975 220,400 -0.46(-4.45%)
Jun 22, 2012 10.48 10.51 10.34 10.44 143,090 +0.11(+1.05%)
Jun 21, 2012 10.68 10.75 10.33 10.33 178,327 -0.58(-5.34%)
Jun 20, 2012 10.87 11.03 10.79 10.91 114,610 +0.11(+1.01%)
Jun 19, 2012 10.68 10.86 10.62 10.80 277,320 +0.30(+2.82%)
Jun 18, 2012 10.33 10.61 10.26 10.51 594,468 +0.28(+2.70%)
Jun 15, 2012 10.32 10.39 10.23 10.23 994,997 -0.06(-0.58%)
Jun 14, 2012 10.23 10.36 10.09 10.29 88,413 +0.01(+0.10%)
Jun 13, 2012 10.24 10.46 10.24 10.28 133,136 -0.07(-0.67%)
Jun 12, 2012 10.24 10.36 10.12 10.35 141,964 +0.22(+2.14%)
Jun 11, 2012 10.30 10.40 10.13 10.13 149,062 +0.07(+0.69%)
Jun 08, 2012 10.04 10.07 9.886 10.06 233,168 -0.06(-0.58%)
Jun 07, 2012 10.37 10.53 10.07 10.12 458,728 -0.04(-0.39%)
Jun 06, 2012 9.955 10.22 9.946 10.16 315,696 +0.30(+3.00%)
Jun 05, 2012 9.797 9.867 9.718 9.867 192,249 +0.01(+0.10%)
Jun 04, 2012 9.906 9.926 9.748 9.857 195,501 -0.03(-0.30%)
Jun 01, 2012 10.00 10.04 9.876 9.886 293,502 -0.64(-6.10%)
May 31, 2012 10.60 10.65 10.44 10.53 113,922 -0.06(-0.56%)
May 30, 2012 10.65 10.66 10.57 10.59 148,317 -0.19(-1.74%)
May 29, 2012 10.67 10.83 10.67 10.78 432,718 +0.83(+8.34%)
May 25, 2012 10.01 10.04 9.926 9.946 102,923 -0.25(-2.42%)
May 24, 2012 10.37 10.38 10.00 10.19 177,381 +0.00(+0.00%)
May 23, 2012 10.18 10.23 9.936 10.19 312,389 -0.23(-2.18%)
May 22, 2012 10.49 10.65 10.33 10.42 195,376 -0.11(-1.03%)
May 21, 2012 10.19 10.56 10.03 10.53 359,209 +0.49(+4.92%)
May 18, 2012 10.09 10.14 9.926 10.03 175,508 +0.04(+0.40%)
May 17, 2012 10.19 10.21 9.995 9.995 221,979 -0.15(-1.46%)
May 16, 2012 10.25 10.39 10.12 10.14 250,025 -0.06(-0.58%)
May 15, 2012 10.46 10.46 10.19 10.20 318,991 -0.19(-1.81%)
May 14, 2012 10.45 10.53 10.39 10.39 209,137 -0.27(-2.50%)
May 11, 2012 10.63 10.83 10.59 10.66 219,707 -0.09(-0.83%)
May 10, 2012 10.79 10.81 10.70 10.75 126,877 +0.03(+0.28%)
May 09, 2012 10.72 10.82 10.50 10.72 610,989 -0.40(-3.64%)
May 08, 2012 11.30 11.30 10.92 11.12 361,533 -0.54(-4.66%)
May 07, 2012 11.58 11.69 11.56 11.66 201,659 +0.39(+3.51%)
May 04, 2012 11.51 11.51 11.24 11.27 202,178 -0.43(-3.71%)
May 03, 2012 11.80 11.82 11.68 11.70 105,767 -0.26(-2.15%)
May 02, 2012 11.88 11.97 11.75 11.96 228,968 -0.06(-0.49%)
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.