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 (%)
Sep 01, 2022 9.040 0 -0.06(-0.66%)
Aug 31, 2022 8.950 9.175 8.950 9.100 107,851 -0.10(-1.09%)
Aug 30, 2022 9.420 9.635 8.990 9.200 123,206 -0.33(-3.46%)
Aug 29, 2022 9.430 9.720 9.420 9.530 119,833 -0.05(-0.52%)
Aug 26, 2022 9.910 9.960 9.480 9.580 268,434 -0.27(-2.74%)
Aug 25, 2022 9.530 9.870 9.480 9.850 914,979 +0.62(+6.72%)
Aug 24, 2022 9.200 9.380 9.100 9.230 441,618 -0.01(-0.11%)
Aug 23, 2022 8.990 9.365 8.900 9.240 422,473 +0.51(+5.84%)
Aug 22, 2022 8.670 8.890 8.660 8.730 267,774 +0.15(+1.75%)
Aug 19, 2022 8.750 8.830 8.580 8.580 211,052 -0.13(-1.49%)
Aug 18, 2022 8.870 8.870 8.710 8.710 115,733 -0.14(-1.58%)
Aug 17, 2022 8.730 8.940 8.730 8.850 136,077 +0.05(+0.57%)
Aug 16, 2022 8.760 8.860 8.720 8.800 143,454 -0.06(-0.68%)
Aug 15, 2022 8.760 8.910 8.730 8.860 211,921 -0.30(-3.28%)
Aug 12, 2022 8.800 9.160 8.720 9.160 421,653 -0.07(-0.76%)
Aug 11, 2022 9.190 9.390 9.150 9.230 59,295 +0.09(+0.98%)
Aug 10, 2022 9.010 9.190 8.990 9.140 57,831 +0.09(+0.99%)
Aug 09, 2022 8.960 9.060 8.880 9.050 43,242 +0.11(+1.23%)
Aug 08, 2022 9.060 9.090 8.880 8.940 64,777 -0.13(-1.43%)
Aug 05, 2022 8.750 9.070 8.712 9.070 54,457 +0.28(+3.19%)
Aug 04, 2022 8.980 8.980 8.742 8.790 40,810 -0.10(-1.12%)
Aug 03, 2022 8.820 8.904 8.640 8.890 82,057 -0.02(-0.22%)
Aug 02, 2022 8.850 9.000 8.710 8.910 75,264 -0.08(-0.89%)
Aug 01, 2022 9.120 9.129 8.830 8.990 111,777 -0.30(-3.23%)
Jul 29, 2022 9.140 9.320 9.110 9.290 42,120 -0.08(-0.85%)
Jul 28, 2022 9.220 9.394 9.140 9.370 75,166 +0.06(+0.64%)
Jul 27, 2022 9.160 9.360 9.125 9.310 33,443 +0.21(+2.31%)
Jul 26, 2022 9.270 9.270 9.044 9.100 94,390 -0.10(-1.09%)
Jul 25, 2022 9.000 9.260 8.930 9.200 71,729 +0.23(+2.56%)
Jul 22, 2022 8.960 9.035 8.860 8.970 38,818 -0.13(-1.43%)
Jul 21, 2022 9.050 9.100 8.970 9.100 44,457 -0.03(-0.33%)
Jul 20, 2022 9.230 9.360 9.100 9.130 99,241 -0.45(-4.70%)
Jul 19, 2022 9.360 9.660 9.280 9.580 92,231 +0.21(+2.24%)
Jul 18, 2022 9.220 9.430 9.210 9.370 97,835 +0.52(+5.88%)
Jul 15, 2022 8.690 8.850 8.510 8.850 40,294 +0.04(+0.45%)
Jul 14, 2022 8.960 8.960 8.700 8.810 42,642 -0.24(-2.65%)
Jul 13, 2022 8.960 9.150 8.840 9.050 67,477 +0.09(+1.00%)
Jul 12, 2022 8.880 9.075 8.703 8.960 86,354 -0.07(-0.78%)
Jul 11, 2022 9.190 9.190 8.985 9.030 67,980 -0.45(-4.75%)
Jul 08, 2022 9.470 9.600 9.350 9.480 78,996 -0.02(-0.21%)
Jul 07, 2022 9.450 9.670 9.450 9.500 119,355 +0.10(+1.06%)
Jul 06, 2022 9.200 9.400 8.981 9.400 80,051 +0.06(+0.64%)
Jul 05, 2022 9.300 9.410 9.150 9.340 93,077 -0.20(-2.10%)
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.