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, 2014 11.43 11.47 11.30 11.30 191,477 -0.26(-2.22%)
Jul 30, 2014 11.85 11.85 11.44 11.56 398,981 -0.51(-4.26%)
Jul 29, 2014 12.01 12.44 11.96 12.07 684,257 +0.38(+3.21%)
Jul 28, 2014 11.51 11.69 11.48 11.69 322,341 +0.67(+6.09%)
Jul 25, 2014 11.05 11.12 11.01 11.02 147,785 +0.08(+0.72%)
Jul 24, 2014 10.90 10.94 10.88 10.94 130,180 -0.11(-0.98%)
Jul 23, 2014 10.92 11.07 10.89 11.05 261,738 +0.47(+4.48%)
Jul 22, 2014 10.53 10.60 10.50 10.58 278,793 +0.67(+6.78%)
Jul 21, 2014 9.778 9.916 9.778 9.906 67,071 +0.13(+1.31%)
Jul 18, 2014 9.748 9.817 9.699 9.778 103,716 +0.14(+1.43%)
Jul 17, 2014 9.728 9.738 9.560 9.639 93,110 -0.09(-0.91%)
Jul 16, 2014 9.709 9.738 9.679 9.728 63,085 +0.08(+0.82%)
Jul 15, 2014 9.659 9.689 9.620 9.649 153,370 +0.14(+1.45%)
Jul 14, 2014 9.383 9.550 9.195 9.511 237,796 +0.35(+3.77%)
Jul 11, 2014 9.136 9.165 9.116 9.165 38,254 +0.10(+1.09%)
Jul 10, 2014 9.047 9.076 9.007 9.067 56,579 -0.02(-0.22%)
Jul 09, 2014 9.076 9.096 9.057 9.086 68,356 -0.04(-0.43%)
Jul 08, 2014 9.116 9.155 9.101 9.126 41,961 +0.02(+0.22%)
Jul 07, 2014 9.106 9.126 9.037 9.106 145,529 -0.16(-1.71%)
Jul 03, 2014 9.155 9.264 9.264 9.264 109,959 +0.13(+1.41%)
Jul 02, 2014 9.126 9.185 9.096 9.136 131,368 +0.26(+2.89%)
Jul 01, 2014 8.928 8.928 8.879 8.879 68,798 -0.02(-0.22%)
Jun 30, 2014 8.889 8.909 8.869 8.899 48,064 -0.02(-0.22%)
Jun 27, 2014 8.899 8.938 8.869 8.918 39,002 -0.01(-0.11%)
Jun 26, 2014 8.948 8.958 8.899 8.928 40,563 -0.01(-0.11%)
Jun 25, 2014 8.889 8.938 8.879 8.938 26,962 +0.01(+0.11%)
Jun 24, 2014 8.978 9.017 8.928 8.928 41,181 -0.01(-0.11%)
Jun 23, 2014 8.918 8.938 8.899 8.938 58,685 -0.15(-1.63%)
Jun 20, 2014 9.067 9.086 8.988 9.086 64,230 +0.04(+0.44%)
Jun 19, 2014 8.968 9.057 8.958 9.047 48,499 -0.03(-0.33%)
Jun 18, 2014 9.017 9.086 8.978 9.076 62,585 +0.00(+0.00%)
Jun 17, 2014 9.017 9.076 9.007 9.076 32,375 -0.03(-0.33%)
Jun 16, 2014 9.086 9.116 9.057 9.106 29,517 -0.04(-0.43%)
Jun 13, 2014 9.106 9.146 9.076 9.146 39,858 -0.05(-0.54%)
Jun 12, 2014 9.225 9.234 9.175 9.195 56,776 -0.05(-0.53%)
Jun 11, 2014 9.175 9.264 9.155 9.244 84,778 +0.09(+0.97%)
Jun 10, 2014 9.126 9.155 9.116 9.155 34,620 +0.18(+1.98%)
Jun 06, 2014 8.978 8.988 8.968 8.978 36,736 +0.02(+0.22%)
Jun 05, 2014 8.938 8.988 8.909 8.958 29,780 -0.03(-0.33%)
Jun 04, 2014 8.958 8.988 8.938 8.988 29,903 +0.03(+0.33%)
Jun 03, 2014 8.909 8.978 8.909 8.958 20,934 +0.08(+0.89%)
Jun 02, 2014 8.869 8.899 8.859 8.879 27,532 +0.01(+0.11%)
May 30, 2014 8.810 8.869 8.810 8.869 31,668 +0.05(+0.56%)
May 29, 2014 8.839 8.849 8.810 8.820 22,580 -0.05(-0.56%)
May 28, 2014 8.859 8.899 8.829 8.869 45,348 -0.02(-0.22%)
May 27, 2014 8.958 8.988 8.859 8.889 43,556 -0.13(-1.42%)
May 23, 2014 8.988 9.017 9.017 9.017 59,130 +0.10(+1.07%)
May 22, 2014 8.909 8.928 8.909 8.921 29,465 +0.08(+0.93%)
May 21, 2014 8.849 8.869 8.810 8.839 43,560 -0.01(-0.11%)
May 20, 2014 8.889 8.889 8.829 8.849 52,533 -0.06(-0.67%)
May 19, 2014 8.909 8.938 8.900 8.909 35,705 -0.10(-1.10%)
May 16, 2014 8.978 9.007 8.948 9.007 41,426 +0.02(+0.22%)
May 15, 2014 8.968 9.027 8.899 8.988 109,834 -0.04(-0.44%)
May 14, 2014 9.057 9.096 9.017 9.027 61,212 +0.03(+0.33%)
May 13, 2014 9.017 9.047 8.978 8.997 67,103 +0.08(+0.89%)
May 12, 2014 8.839 8.948 8.839 8.918 84,212 +0.08(+0.89%)
May 09, 2014 8.869 8.899 8.810 8.839 83,348 +0.09(+1.02%)
May 08, 2014 8.770 8.820 8.741 8.750 86,070 -0.10(-1.12%)
May 07, 2014 8.879 8.889 8.839 8.849 46,854 -0.11(-1.21%)
May 06, 2014 8.997 9.027 8.938 8.958 110,247 -0.04(-0.44%)
May 05, 2014 8.997 9.027 8.968 8.997 38,616 -0.08(-0.87%)
May 02, 2014 9.067 9.126 9.037 9.076 120,420 +0.20(+2.22%)
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.