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, 2002 15.72 15.74 15.69 15.74 912 +0.46(+3.03%)
Jul 30, 2002 15.33 15.33 15.28 15.28 1,318 +0.79(+5.44%)
Jul 29, 2002 14.25 14.49 14.10 14.49 10,853 +0.69(+5.00%)
Jul 26, 2002 13.94 13.94 13.80 13.80 7,100 -0.22(-1.55%)
Jul 25, 2002 14.39 14.49 14.02 14.02 13,288 -1.25(-8.20%)
Jul 24, 2002 15.28 15.28 15.16 15.27 51,834 -0.90(-5.55%)
Jul 23, 2002 16.32 16.32 16.17 16.17 17,751 -0.44(-2.67%)
Jul 22, 2002 16.56 16.86 16.56 16.61 25,866 -0.59(-3.44%)
Jul 19, 2002 16.91 17.27 16.91 17.20 4,361 +0.03(+0.17%)
Jul 17, 2002 17.24 17.25 17.17 17.17 1,622 -0.65(-3.65%)
Jul 12, 2002 17.98 17.98 17.78 17.82 10,955 -0.16(-0.88%)
Jul 11, 2002 18.24 18.24 17.98 17.98 9,940 -0.85(-4.50%)
Jul 10, 2002 18.98 18.98 18.83 18.83 2,028 -0.15(-0.78%)
Jul 09, 2002 19.13 19.13 18.98 18.98 9,433 -0.49(-2.53%)
Jul 08, 2002 19.57 19.62 19.47 19.47 9,940 +0.25(+1.28%)
Jul 05, 2002 19.17 19.22 19.15 19.22 16,432 +0.52(+2.79%)
Jul 04, 2002 18.83 18.83 18.70 18.70 608 +0.00(+0.00%)
Jul 03, 2002 18.83 18.83 18.70 18.70 608 +0.29(+1.55%)
Jul 02, 2002 18.52 18.53 18.40 18.42 19,475 -0.12(-0.64%)
Jul 01, 2002 18.83 18.83 18.53 18.53 23,939 -0.30(-1.57%)
Jun 28, 2002 18.24 18.83 18.24 18.83 25,947,706 +0.54(+2.96%)
Jun 27, 2002 17.91 18.29 17.84 18.29 9,129 +1.04(+6.00%)
Jun 26, 2002 17.25 17.29 17.15 17.25 43,212 -0.44(-2.51%)
Jun 25, 2002 17.74 17.74 17.70 17.70 304 +0.20(+1.13%)
Jun 21, 2002 17.70 17.70 17.45 17.50 40,879 -0.23(-1.28%)
Jun 20, 2002 17.79 17.79 17.73 17.73 14,404 +0.50(+2.92%)
Jun 19, 2002 16.91 17.22 16.91 17.22 3,956 -0.33(-1.85%)
Jun 18, 2002 17.43 17.65 17.43 17.55 7,100 +0.20(+1.14%)
Jun 17, 2002 17.40 17.40 17.35 17.35 9,332 -0.39(-2.22%)
Jun 14, 2002 17.74 17.77 17.74 17.74 304 -0.20(-1.10%)
Jun 12, 2002 17.94 17.94 17.89 17.94 1,825 -0.25(-1.35%)
Jun 11, 2002 18.19 18.19 18.19 18.19 1,318 +0.00(+0.00%)
Jun 10, 2002 18.24 18.24 18.19 18.19 608 +0.27(+1.48%)
Jun 07, 2002 18.04 18.04 17.92 17.92 4,666 -0.41(-2.26%)
Jun 06, 2002 18.39 18.39 18.34 18.34 1,115 -0.25(-1.33%)
Jun 05, 2002 18.53 18.58 18.52 18.58 1,927 +0.65(+3.63%)
May 31, 2002 17.92 17.93 17.92 17.93 4,057 -0.38(-2.10%)
May 28, 2002 18.34 18.45 18.32 18.32 10,549 +0.03(+0.16%)
May 27, 2002 18.40 18.40 18.29 18.29 28,909 +0.00(+0.00%)
May 24, 2002 18.40 18.40 18.29 18.29 28,909 -0.10(-0.54%)
May 23, 2002 18.39 18.39 18.39 18.39 202 +0.00(+0.00%)
May 22, 2002 18.53 18.53 18.39 18.39 5,477 -0.34(-1.84%)
May 21, 2002 18.83 19.06 18.68 18.73 29,112 -1.01(-5.10%)
May 20, 2002 19.62 19.74 19.62 19.74 5,071 +0.07(+0.35%)
May 17, 2002 19.47 19.82 19.47 19.67 12,375 +0.24(+1.22%)
May 16, 2002 19.47 19.47 19.43 19.43 5,781 -0.58(-2.91%)
May 15, 2002 20.01 20.06 20.01 20.01 507 -0.05(-0.25%)
May 14, 2002 19.82 20.06 19.82 20.06 23,837 +0.54(+2.78%)
May 13, 2002 19.47 19.52 19.47 19.52 7,506 +0.30(+1.54%)
May 10, 2002 19.13 19.22 19.13 19.22 162,299 +0.05(+0.26%)
May 09, 2002 19.22 19.22 19.08 19.17 4,361 -0.42(-2.16%)
May 08, 2002 19.08 19.60 18.98 19.60 7,202 +0.47(+2.47%)
May 07, 2002 19.27 19.27 19.13 19.13 50,718 +0.56(+3.03%)
May 06, 2002 18.73 18.73 18.56 18.56 9,535 +0.37(+2.06%)
May 03, 2002 18.14 18.21 18.14 18.19 2,028 +0.05(+0.27%)
May 02, 2002 18.10 18.14 18.10 18.14 1,724 +0.10(+0.55%)
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.