Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.654 7.700 7.565 7.595 110,467 -0.30(-3.75%)
Jul 30, 2013 7.921 7.960 7.852 7.891 77,961 -0.17(-2.08%)
Jul 29, 2013 8.138 8.217 8.049 8.059 110,655 -0.23(-2.74%)
Jul 26, 2013 8.217 8.306 8.138 8.286 73,938 +0.08(+0.96%)
Jul 25, 2013 8.128 8.207 8.099 8.207 99,912 +0.14(+1.71%)
Jul 24, 2013 8.158 8.188 8.030 8.069 144,008 -0.18(-2.16%)
Jul 23, 2013 8.158 8.257 8.128 8.247 100,651 +0.34(+4.24%)
Jul 22, 2013 7.931 7.959 7.832 7.911 51,873 -0.07(-0.87%)
Jul 19, 2013 7.931 8.020 7.901 7.980 49,050 -0.03(-0.37%)
Jul 18, 2013 8.020 8.059 7.970 8.010 36,485 -0.06(-0.73%)
Jul 17, 2013 8.049 8.148 8.030 8.069 45,228 +0.07(+0.86%)
Jul 16, 2013 7.990 8.000 7.911 8.000 65,972 -0.06(-0.74%)
Jul 15, 2013 8.030 8.089 7.911 8.059 80,421 -0.02(-0.24%)
Jul 12, 2013 8.099 8.148 8.030 8.079 104,584 -0.17(-2.04%)
Jul 11, 2013 7.970 8.247 7.960 8.247 154,570 +0.67(+8.87%)
Jul 10, 2013 7.625 7.625 7.526 7.575 39,010 -0.09(-1.16%)
Jul 09, 2013 7.565 7.684 7.555 7.664 97,143 +0.21(+2.78%)
Jul 08, 2013 7.467 7.506 7.417 7.457 84,637 -0.06(-0.79%)
Jul 05, 2013 7.634 7.634 7.388 7.516 61,730 +0.17(+2.28%)
Jul 03, 2013 7.299 7.427 7.259 7.348 79,346 -0.09(-1.20%)
Jul 02, 2013 7.634 7.634 7.358 7.437 146,369 -0.33(-4.20%)
Jul 01, 2013 7.792 7.901 7.733 7.763 83,626 +0.00(+0.00%)
Jun 28, 2013 7.802 7.812 7.615 7.763 135,275 +0.06(+0.77%)
Jun 27, 2013 7.704 7.743 7.625 7.704 116,251 +0.13(+1.70%)
Jun 26, 2013 7.625 7.644 7.486 7.575 107,062 +0.02(+0.26%)
Jun 25, 2013 7.506 7.565 7.397 7.555 148,707 +0.28(+3.80%)
Jun 24, 2013 7.299 7.388 7.159 7.279 173,904 -0.34(-4.41%)
Jun 21, 2013 7.615 7.694 7.427 7.615 322,237 +0.06(+0.78%)
Jun 20, 2013 7.822 7.862 7.555 7.555 292,034 -0.44(-5.56%)
Jun 19, 2013 8.168 8.217 8.000 8.000 172,566 -0.34(-4.03%)
Jun 18, 2013 8.296 8.336 8.237 8.336 98,817 +0.02(+0.24%)
Jun 17, 2013 8.385 8.415 8.247 8.316 370,647 +0.05(+0.60%)
Jun 14, 2013 8.425 8.464 8.217 8.267 466,223 -0.81(-8.92%)
Jun 13, 2013 8.899 9.126 8.849 9.076 90,623 +0.27(+3.03%)
Jun 12, 2013 8.958 9.027 8.790 8.810 160,832 -0.13(-1.44%)
Jun 11, 2013 9.017 9.067 8.909 8.938 130,267 -0.20(-2.16%)
Jun 10, 2013 9.284 9.284 9.116 9.136 109,908 -0.12(-1.28%)
Jun 07, 2013 9.264 9.313 9.175 9.254 70,729 +0.06(+0.64%)
Jun 06, 2013 9.175 9.205 9.106 9.195 153,677 +0.01(+0.11%)
Jun 05, 2013 9.323 9.373 9.185 9.185 96,495 -0.22(-2.31%)
Jun 04, 2013 9.580 9.580 9.313 9.402 108,464 -0.32(-3.25%)
Jun 03, 2013 9.709 9.748 9.629 9.718 53,357 -0.02(-0.20%)
May 31, 2013 9.965 10.03 9.738 9.738 87,446 -0.23(-2.28%)
May 30, 2013 9.946 10.07 9.946 9.965 105,028 +0.31(+3.17%)
May 29, 2013 9.709 9.728 9.604 9.659 66,472 -0.15(-1.51%)
May 28, 2013 9.886 9.886 9.758 9.807 114,946 +0.01(+0.10%)
May 24, 2013 9.847 9.867 9.748 9.797 105,072 -0.24(-2.36%)
May 23, 2013 9.886 10.08 9.847 10.03 145,935 -0.12(-1.17%)
May 22, 2013 10.34 10.49 10.10 10.15 165,212 -0.20(-1.91%)
May 21, 2013 10.25 10.40 10.19 10.35 114,687 +0.15(+1.45%)
May 20, 2013 10.07 10.20 10.02 10.20 86,367 +0.19(+1.87%)
May 17, 2013 9.975 10.05 9.916 10.01 97,000 +0.14(+1.40%)
May 16, 2013 9.886 9.975 9.857 9.876 67,691 +0.01(+0.10%)
May 15, 2013 9.916 9.916 9.847 9.867 76,075 -0.15(-1.48%)
May 13, 2013 10.20 10.29 10.01 10.01 207,067 -0.55(-5.23%)
May 10, 2013 10.22 10.60 10.20 10.57 254,464 +0.72(+7.32%)
May 09, 2013 9.837 10.01 9.748 9.847 126,993 -0.02(-0.20%)
May 08, 2013 9.738 9.867 9.738 9.867 156,260 +0.09(+0.91%)
May 07, 2013 9.629 9.778 9.620 9.778 164,941 +0.51(+5.54%)
May 06, 2013 9.254 9.284 9.185 9.264 72,707 -0.10(-1.05%)
May 03, 2013 9.284 9.412 9.205 9.363 76,182 +0.16(+1.72%)
May 02, 2013 9.215 9.234 9.126 9.205 85,392 -0.09(-0.96%)
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.