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 (%)
Aug 31, 2016 9.240 9.280 9.190 9.230 32,976 +0.00(+0.00%)
Aug 30, 2016 9.220 9.240 9.200 9.230 10,709 +0.01(+0.11%)
Aug 29, 2016 9.080 9.230 9.080 9.220 70,942 +0.07(+0.77%)
Aug 26, 2016 9.190 9.290 9.050 9.150 55,800 -0.05(-0.54%)
Aug 25, 2016 9.090 9.210 9.070 9.200 42,463 +0.12(+1.32%)
Aug 24, 2016 9.130 9.150 9.070 9.080 29,233 +0.03(+0.33%)
Aug 23, 2016 9.070 9.100 9.050 9.050 43,290 -0.03(-0.33%)
Aug 22, 2016 9.020 9.090 9.000 9.080 42,251 -0.03(-0.33%)
Aug 19, 2016 9.020 9.110 9.020 9.110 35,083 -0.02(-0.22%)
Aug 18, 2016 9.130 9.160 9.100 9.130 31,212 -0.06(-0.65%)
Aug 17, 2016 9.150 9.190 9.090 9.190 29,524 +0.05(+0.55%)
Aug 16, 2016 9.120 9.150 9.070 9.140 24,949 +0.09(+0.99%)
Aug 15, 2016 8.990 9.060 8.990 9.050 27,836 +0.11(+1.23%)
Aug 12, 2016 8.970 9.010 8.910 8.940 23,790 -0.04(-0.45%)
Aug 11, 2016 8.990 9.080 8.970 8.980 28,299 +0.03(+0.34%)
Aug 10, 2016 8.970 8.980 8.880 8.950 36,741 -0.02(-0.22%)
Aug 09, 2016 8.990 9.000 8.940 8.970 24,084 -0.02(-0.22%)
Aug 08, 2016 9.010 9.010 8.960 8.990 22,346 +0.10(+1.12%)
Aug 05, 2016 8.910 8.920 8.880 8.890 29,732 +0.05(+0.57%)
Aug 04, 2016 8.850 8.880 8.790 8.840 22,622 +0.00(+0.00%)
Aug 03, 2016 8.770 8.850 8.700 8.840 100,316 +0.60(+7.28%)
Aug 02, 2016 8.200 8.245 8.137 8.240 25,498 +0.01(+0.12%)
Aug 01, 2016 8.350 8.350 8.230 8.230 36,548 +0.17(+2.11%)
Jul 29, 2016 8.030 8.080 8.010 8.060 13,106 -0.05(-0.62%)
Jul 28, 2016 8.140 8.180 8.080 8.110 20,006 -0.16(-1.93%)
Jul 27, 2016 8.280 8.320 8.160 8.270 27,120 -0.13(-1.55%)
Jul 26, 2016 8.350 8.420 8.330 8.400 27,326 +0.11(+1.33%)
Jul 25, 2016 8.330 8.340 8.270 8.290 21,087 +0.08(+0.97%)
Jul 22, 2016 8.220 8.270 8.170 8.210 34,657 -0.09(-1.08%)
Jul 21, 2016 8.300 8.370 8.290 8.300 28,962 +0.03(+0.36%)
Jul 20, 2016 8.290 8.300 8.220 8.270 23,661 -0.05(-0.60%)
Jul 19, 2016 8.370 8.380 8.270 8.320 32,508 -0.19(-2.23%)
Jul 18, 2016 8.410 8.540 8.331 8.510 35,101 -0.11(-1.28%)
Jul 15, 2016 8.635 8.640 8.560 8.620 52,295 -0.23(-2.60%)
Jul 14, 2016 8.850 8.870 8.780 8.850 26,307 -0.06(-0.67%)
Jul 13, 2016 8.840 8.930 8.820 8.910 48,742 -0.02(-0.22%)
Jul 12, 2016 8.870 8.950 8.810 8.930 55,218 +0.22(+2.53%)
Jul 11, 2016 8.660 8.760 8.630 8.710 55,990 +0.14(+1.63%)
Jul 08, 2016 8.500 8.600 8.340 8.570 38,984 +0.23(+2.76%)
Jul 07, 2016 8.440 8.440 8.340 8.340 18,845 -0.03(-0.36%)
Jul 06, 2016 8.230 8.370 8.220 8.370 26,966 +0.15(+1.82%)
Jul 05, 2016 8.190 8.240 8.160 8.220 51,699 +0.32(+4.05%)
Jul 01, 2016 7.950 7.900 7.900 7.900 45,100 +0.09(+1.15%)
Jun 30, 2016 7.810 7.900 7.800 7.810 26,583 +0.21(+2.76%)
Jun 29, 2016 7.880 7.974 7.600 7.600 31,350 -0.22(-2.81%)
Jun 28, 2016 7.750 7.830 7.740 7.820 52,255 +0.30(+3.99%)
Jun 27, 2016 7.630 7.640 7.410 7.520 96,377 +0.03(+0.40%)
Jun 24, 2016 7.500 7.660 7.400 7.490 49,635 -0.38(-4.83%)
Jun 23, 2016 7.870 7.920 7.850 7.870 55,964 +0.12(+1.55%)
Jun 22, 2016 7.830 7.850 7.750 7.750 45,442 +0.03(+0.39%)
Jun 21, 2016 7.750 7.790 7.670 7.720 51,681 +0.04(+0.52%)
Jun 20, 2016 7.730 7.750 7.630 7.680 87,975 +0.46(+6.37%)
Jun 17, 2016 7.590 7.600 7.220 7.220 371,129 -0.31(-4.12%)
Jun 16, 2016 7.460 7.590 7.410 7.530 74,721 +0.02(+0.27%)
Jun 15, 2016 7.570 7.610 7.510 7.510 41,227 +0.02(+0.27%)
Jun 14, 2016 7.490 7.550 7.440 7.490 102,189 +0.04(+0.54%)
Jun 13, 2016 7.490 7.510 7.410 7.450 55,929 -0.15(-1.97%)
Jun 10, 2016 7.600 7.670 7.560 7.600 33,008 -0.13(-1.68%)
Jun 09, 2016 7.780 7.810 7.730 7.730 53,989 +0.17(+2.25%)
Jun 08, 2016 7.880 7.940 7.560 7.560 49,632 -0.34(-4.30%)
Jun 07, 2016 7.920 7.960 7.880 7.900 31,779 +0.18(+2.33%)
Jun 06, 2016 7.660 7.730 7.650 7.720 46,559 +0.08(+1.05%)
Jun 03, 2016 7.670 7.690 7.620 7.640 25,281 -0.02(-0.26%)
Jun 02, 2016 7.650 7.710 7.650 7.660 20,277 +0.11(+1.46%)
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.