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 )

N/A 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 (%)
Sep 28, 2012 10.26 10.33 10.12 10.13 109,147 -0.11(-1.07%)
Sep 27, 2012 10.18 10.27 10.01 10.24 261,826 +0.36(+3.64%)
Sep 26, 2012 10.13 10.13 9.800 9.880 308,105 -0.30(-2.95%)
Sep 25, 2012 10.39 10.48 10.18 10.18 191,352 -0.13(-1.26%)
Sep 24, 2012 10.35 10.41 10.29 10.31 113,230 -0.07(-0.67%)
Sep 21, 2012 10.60 10.60 10.38 10.38 186,975 +0.02(+0.19%)
Sep 20, 2012 10.31 10.40 10.27 10.36 102,584 -0.13(-1.24%)
Sep 19, 2012 10.42 10.51 10.34 10.49 156,767 +0.14(+1.35%)
Sep 18, 2012 10.40 10.44 10.34 10.35 197,984 -0.35(-3.27%)
Sep 17, 2012 10.87 10.87 10.68 10.70 190,334 -0.36(-3.25%)
Sep 14, 2012 10.89 11.10 10.88 11.06 308,071 +0.62(+5.94%)
Sep 13, 2012 10.04 10.50 9.940 10.44 375,862 +0.36(+3.57%)
Sep 12, 2012 10.05 10.08 9.970 10.08 103,433 +0.06(+0.60%)
Sep 11, 2012 9.840 10.03 9.840 10.02 188,459 +0.21(+2.14%)
Sep 10, 2012 9.930 10.00 9.800 9.810 135,210 -0.08(-0.81%)
Sep 07, 2012 9.670 9.890 9.620 9.890 356,385 +0.32(+3.34%)
Sep 06, 2012 9.320 9.574 9.320 9.570 256,660 +0.31(+3.35%)
Sep 05, 2012 9.350 9.350 9.222 9.260 148,083 -0.10(-1.07%)
Sep 04, 2012 9.430 9.450 9.300 9.360 264,866 -0.30(-3.11%)
Aug 31, 2012 9.610 9.690 9.550 9.660 114,272 +0.04(+0.42%)
Aug 30, 2012 9.650 9.680 9.620 9.620 109,776 -0.22(-2.24%)
Aug 29, 2012 9.870 9.902 9.800 9.840 67,097 -0.11(-1.11%)
Aug 27, 2012 10.13 10.18 9.940 9.950 175,734 -0.41(-3.96%)
Aug 24, 2012 10.39 10.51 10.33 10.36 60,466 -0.11(-1.05%)
Aug 23, 2012 10.57 10.58 10.44 10.47 110,221 -0.10(-0.95%)
Aug 22, 2012 10.50 10.58 10.43 10.57 81,618 -0.12(-1.12%)
Aug 21, 2012 10.73 10.86 10.61 10.69 90,636 +0.13(+1.23%)
Aug 20, 2012 10.51 10.60 10.50 10.56 49,991 -0.04(-0.38%)
Aug 17, 2012 10.71 10.71 10.59 10.60 119,255 -0.09(-0.84%)
Aug 16, 2012 10.80 10.88 10.58 10.69 204,914 +0.01(+0.09%)
Aug 15, 2012 10.71 10.77 10.67 10.68 55,926 -0.11(-1.02%)
Aug 14, 2012 10.88 10.94 10.79 10.79 125,364 +0.18(+1.70%)
Aug 13, 2012 10.63 10.82 10.58 10.61 106,486 -0.39(-3.55%)
Aug 10, 2012 10.90 11.00 10.86 11.00 79,510 -0.04(-0.36%)
Aug 09, 2012 10.99 11.14 10.91 11.04 107,694 +0.18(+1.66%)
Aug 08, 2012 10.83 10.90 10.76 10.86 96,793 -0.15(-1.36%)
Aug 07, 2012 10.85 11.04 10.85 11.01 216,258 +0.59(+5.66%)
Aug 06, 2012 10.35 10.45 10.33 10.42 126,649 +0.07(+0.68%)
Aug 03, 2012 10.34 10.39 10.27 10.35 116,740 +0.37(+3.71%)
Aug 02, 2012 10.04 10.17 9.940 9.980 115,711 -0.07(-0.70%)
Aug 01, 2012 10.24 10.24 10.03 10.05 146,174 -0.18(-1.76%)
Jul 31, 2012 10.26 10.33 10.22 10.23 52,585 +0.04(+0.39%)
Jul 30, 2012 10.14 10.20 10.09 10.19 53,346 -0.05(-0.49%)
Jul 27, 2012 9.970 10.24 9.930 10.24 219,304 +0.34(+3.43%)
Jul 26, 2012 9.930 9.930 9.781 9.900 155,878 +0.22(+2.27%)
Jul 25, 2012 9.830 9.830 9.680 9.680 65,301 -0.01(-0.10%)
Jul 24, 2012 9.850 9.850 9.590 9.690 157,038 -0.17(-1.72%)
Jul 23, 2012 9.810 9.920 9.710 9.860 107,698 -0.15(-1.50%)
Jul 20, 2012 10.16 10.16 10.00 10.01 81,977 -0.27(-2.63%)
Jul 19, 2012 10.15 10.28 10.06 10.28 116,702 +0.24(+2.39%)
Jul 18, 2012 9.900 10.10 9.900 10.04 61,395 -0.09(-0.89%)
Jul 17, 2012 10.13 10.17 9.950 10.13 150,300 +0.15(+1.50%)
Jul 16, 2012 9.930 10.02 9.890 9.980 114,241 -0.25(-2.44%)
Jul 13, 2012 10.08 10.23 10.05 10.23 149,312 +0.35(+3.54%)
Jul 12, 2012 9.930 9.949 9.760 9.880 202,632 -0.27(-2.66%)
Jul 11, 2012 10.20 10.27 10.03 10.15 94,748 +0.03(+0.30%)
Jul 10, 2012 10.45 10.47 10.07 10.12 171,118 -0.38(-3.62%)
Jul 09, 2012 10.52 10.53 10.40 10.50 96,232 -0.30(-2.78%)
Jul 06, 2012 10.75 10.86 10.71 10.80 120,138 -0.08(-0.74%)
Jul 05, 2012 10.80 10.94 10.70 10.88 168,810 -0.01(-0.09%)
Jul 03, 2012 10.73 10.93 10.72 10.89 176,500 +0.02(+0.18%)
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.