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 (%)
Aug 31, 2015 8.247 8.365 8.138 8.168 228,973 -0.37(-4.28%)
Aug 28, 2015 8.326 8.681 8.326 8.533 227,260 -0.02(-0.23%)
Aug 27, 2015 8.188 8.553 8.021 8.553 112,119 +1.08(+14.40%)
Aug 26, 2015 7.467 7.476 7.111 7.476 183,739 -0.24(-3.07%)
Aug 25, 2015 7.812 7.862 7.684 7.713 261,311 +0.09(+1.17%)
Aug 24, 2015 7.467 7.822 7.447 7.625 266,178 -0.59(-7.21%)
Aug 21, 2015 8.286 8.346 8.217 8.217 251,906 -0.15(-1.77%)
Aug 20, 2015 8.494 8.494 8.365 8.365 106,477 -0.34(-3.86%)
Aug 19, 2015 8.909 8.918 8.671 8.701 110,528 -0.29(-3.19%)
Aug 18, 2015 8.978 9.037 8.958 8.988 50,154 -0.55(-5.80%)
Aug 17, 2015 9.442 9.541 9.432 9.541 43,111 +0.17(+1.79%)
Aug 14, 2015 9.343 9.432 9.343 9.373 40,937 -0.07(-0.73%)
Aug 13, 2015 9.521 9.570 9.432 9.442 44,702 -0.04(-0.42%)
Aug 12, 2015 9.442 9.501 9.373 9.481 84,513 -0.15(-1.54%)
Aug 11, 2015 9.620 9.659 9.511 9.629 140,240 -0.21(-2.11%)
Aug 10, 2015 9.689 9.847 9.669 9.837 336,320 +1.24(+14.48%)
Aug 07, 2015 8.652 8.691 8.592 8.592 78,856 +0.20(+2.35%)
Aug 06, 2015 8.602 8.444 8.336 8.395 105,475 -0.21(-2.41%)
Aug 05, 2015 8.563 8.622 8.533 8.602 128,496 +0.25(+2.96%)
Aug 04, 2015 8.415 8.484 8.316 8.355 74,271 -0.04(-0.47%)
Aug 03, 2015 8.365 8.410 8.257 8.395 227,681 -0.12(-1.39%)
Jul 31, 2015 8.662 8.662 8.504 8.513 72,450 -0.16(-1.82%)
Jul 30, 2015 8.790 8.790 8.642 8.671 156,368 -0.37(-4.04%)
Jul 29, 2015 9.225 9.234 8.839 9.037 178,389 +0.16(+1.78%)
Jul 28, 2015 8.760 8.889 8.681 8.879 214,273 +0.13(+1.47%)
Jul 27, 2015 8.681 8.831 8.671 8.750 115,871 -0.58(-6.24%)
Jul 24, 2015 9.491 9.515 9.264 9.333 68,895 -0.20(-2.07%)
Jul 23, 2015 9.728 9.728 9.531 9.531 86,319 +0.15(+1.58%)
Jul 22, 2015 9.442 9.452 9.353 9.383 83,062 -0.20(-2.06%)
Jul 21, 2015 9.709 9.748 9.570 9.580 82,648 +0.08(+0.83%)
Jul 20, 2015 9.768 9.768 9.501 9.501 135,933 -0.36(-3.61%)
Jul 17, 2015 9.847 9.906 9.738 9.857 224,963 +0.18(+1.84%)
Jul 16, 2015 9.629 9.679 9.570 9.679 91,586 +0.19(+1.98%)
Jul 15, 2015 9.570 9.629 9.481 9.491 170,092 -0.53(-5.32%)
Jul 14, 2015 10.02 10.07 9.867 10.02 200,979 -0.32(-3.06%)
Jul 13, 2015 10.41 10.41 10.30 10.34 176,864 +0.11(+1.06%)
Jul 10, 2015 10.19 10.25 10.07 10.23 300,163 +0.78(+8.26%)
Jul 09, 2015 9.392 9.511 9.274 9.452 371,174 +0.90(+10.51%)
Jul 08, 2015 8.602 8.859 8.553 8.553 776,677 -1.19(-12.17%)
Jul 07, 2015 9.165 9.896 8.953 9.738 830,354 -1.01(-9.37%)
Jul 06, 2015 10.66 10.91 10.49 10.75 383,386 -1.26(-10.53%)
Jul 02, 2015 12.19 12.01 12.01 12.01 90,721 -0.18(-1.46%)
Jul 01, 2015 12.28 12.31 12.16 12.19 76,356 -0.11(-0.88%)
Jun 30, 2015 12.47 12.47 12.27 12.30 111,804 +0.12(+0.97%)
Jun 29, 2015 12.32 12.35 12.17 12.18 132,902 -0.30(-2.38%)
Jun 26, 2015 12.54 12.61 12.43 12.47 113,969 -0.37(-2.85%)
Jun 25, 2015 12.95 13.01 12.79 12.84 143,154 -0.17(-1.29%)
Jun 24, 2015 13.01 13.11 13.00 13.01 100,476 +0.01(+0.08%)
Jun 23, 2015 12.96 13.04 12.96 13.00 69,241 +0.18(+1.39%)
Jun 22, 2015 12.78 12.84 12.71 12.82 143,707 -0.23(-1.74%)
Jun 19, 2015 12.95 13.05 12.89 13.05 276,524 -0.17(-1.27%)
Jun 18, 2015 13.15 13.24 13.09 13.21 147,389 -0.22(-1.62%)
Jun 17, 2015 13.39 13.48 13.27 13.43 78,409 +0.03(+0.22%)
Jun 16, 2015 13.15 13.43 13.06 13.40 250,727 -0.26(-1.88%)
Jun 15, 2015 13.74 13.86 13.62 13.66 161,026 -0.20(-1.43%)
Jun 12, 2015 13.96 13.98 13.86 13.86 106,797 +0.02(+0.14%)
Jun 11, 2015 13.75 13.84 13.73 13.84 136,470 +0.00(+0.00%)
Jun 10, 2015 13.77 13.89 13.74 13.84 69,454 +0.14(+1.01%)
Jun 09, 2015 13.73 13.79 13.67 13.70 145,745 -0.86(-5.90%)
Jun 08, 2015 14.66 14.68 14.56 14.56 65,727 +0.20(+1.38%)
Jun 05, 2015 14.33 14.39 14.25 14.36 117,346 -0.12(-0.82%)
Jun 04, 2015 14.51 14.52 14.43 14.48 64,218 -0.14(-0.95%)
Jun 03, 2015 14.55 14.62 14.52 14.62 148,276 +0.06(+0.41%)
Jun 02, 2015 14.50 14.64 14.46 14.56 145,075 -0.27(-1.80%)
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.