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 (%)
Jun 30, 2020 4.612 4.642 4.602 4.642 29,726 +0.01(+0.21%)
Jun 29, 2020 4.662 4.662 4.593 4.632 32,271 -0.03(-0.64%)
Jun 26, 2020 4.681 4.681 4.642 4.662 51,739 +0.00(+0.00%)
Jun 25, 2020 4.701 4.711 4.652 4.662 69,429 -0.01(-0.21%)
Jun 24, 2020 4.760 4.760 4.662 4.672 41,663 -0.14(-2.87%)
Jun 23, 2020 4.760 4.839 4.760 4.810 46,784 -0.01(-0.20%)
Jun 22, 2020 4.790 4.820 4.760 4.820 44,379 -0.09(-1.81%)
Jun 19, 2020 4.889 4.909 4.820 4.909 69,458 +0.01(+0.20%)
Jun 18, 2020 4.909 4.928 4.879 4.899 33,191 +0.05(+1.02%)
Jun 17, 2020 4.820 4.849 4.790 4.849 153,479 +0.00(+0.00%)
Jun 16, 2020 4.899 4.928 4.810 4.849 115,670 +0.11(+2.29%)
Jun 15, 2020 4.721 4.800 4.711 4.741 53,417 -0.06(-1.23%)
Jun 12, 2020 4.810 4.830 4.731 4.800 80,899 +0.11(+2.32%)
Jun 11, 2020 4.810 4.839 4.662 4.691 178,574 -0.29(-5.75%)
Jun 10, 2020 5.067 5.067 4.918 4.978 169,388 -0.23(-4.36%)
Jun 09, 2020 5.225 5.225 5.126 5.205 125,923 +0.01(+0.19%)
Jun 08, 2020 5.205 5.244 5.116 5.195 153,877 +0.04(+0.77%)
Jun 05, 2020 5.116 5.225 5.086 5.155 192,276 +0.19(+3.78%)
Jun 04, 2020 4.899 4.968 4.868 4.968 94,237 +0.06(+1.21%)
Jun 03, 2020 4.938 4.958 4.869 4.909 135,265 +0.17(+3.54%)
Jun 02, 2020 4.711 4.800 4.672 4.741 88,917 +0.09(+1.91%)
Jun 01, 2020 4.711 4.751 4.593 4.652 110,023 -0.06(-1.26%)
May 29, 2020 4.642 4.711 4.543 4.711 84,241 +0.02(+0.42%)
May 28, 2020 4.672 4.710 4.593 4.691 175,529 -0.03(-0.63%)
May 27, 2020 4.672 4.721 4.642 4.721 329,608 -0.16(-3.24%)
May 26, 2020 4.731 4.879 4.691 4.879 187,629 +0.15(+3.13%)
May 22, 2020 4.780 4.780 4.691 4.731 78,976 -0.17(-3.43%)
May 21, 2020 4.899 4.899 4.790 4.899 127,389 -0.13(-2.55%)
May 20, 2020 5.047 5.106 4.997 5.027 67,323 +0.08(+1.60%)
May 19, 2020 5.047 5.047 4.948 4.948 75,974 -0.25(-4.75%)
May 18, 2020 5.067 5.205 5.047 5.195 72,826 +0.47(+10.04%)
May 15, 2020 4.770 4.800 4.721 4.721 47,081 -0.03(-0.62%)
May 14, 2020 4.780 4.810 4.731 4.751 34,325 -0.11(-2.24%)
May 13, 2020 4.928 4.928 4.790 4.859 51,314 -0.11(-2.19%)
May 12, 2020 5.007 5.027 4.928 4.968 31,271 -0.05(-0.98%)
May 11, 2020 5.086 5.086 5.017 5.017 25,230 -0.08(-1.55%)
May 08, 2020 5.067 5.164 5.067 5.096 50,119 +0.12(+2.38%)
May 07, 2020 4.997 5.037 4.978 4.978 22,238 +0.03(+0.60%)
May 06, 2020 5.007 5.057 4.948 4.948 61,605 +0.12(+2.45%)
May 05, 2020 4.909 4.958 4.800 4.830 157,607 -0.04(-0.81%)
May 04, 2020 4.859 4.869 4.800 4.869 46,506 -0.12(-2.38%)
May 01, 2020 5.067 5.067 4.928 4.988 37,260 -0.24(-4.54%)
Apr 30, 2020 5.274 5.304 5.136 5.225 32,153 -0.09(-1.67%)
Apr 29, 2020 5.284 5.333 5.225 5.314 122,330 +0.36(+7.17%)
Apr 28, 2020 5.017 5.017 4.817 4.958 181,133 -0.01(-0.20%)
Apr 27, 2020 4.958 4.968 4.909 4.968 94,100 +0.08(+1.62%)
Apr 24, 2020 4.879 4.889 4.849 4.889 40,905 +0.07(+1.43%)
Apr 23, 2020 4.839 4.884 4.751 4.820 59,952 +0.03(+0.62%)
Apr 22, 2020 4.810 4.820 4.711 4.790 255,590 -0.04(-0.82%)
Apr 21, 2020 4.859 4.859 4.731 4.830 80,457 -0.24(-4.68%)
Apr 20, 2020 5.057 5.067 4.958 5.067 37,485 -0.10(-1.91%)
Apr 17, 2020 5.096 5.165 5.037 5.165 63,282 +0.19(+3.77%)
Apr 16, 2020 5.067 5.067 4.909 4.978 59,275 -0.18(-3.45%)
Apr 15, 2020 5.234 5.234 5.126 5.155 39,248 -0.31(-5.61%)
Apr 14, 2020 5.462 5.531 5.413 5.462 90,642 +0.10(+1.84%)
Apr 13, 2020 5.323 5.393 5.244 5.363 63,551 +0.08(+1.50%)
Apr 09, 2020 5.373 5.432 5.266 5.284 82,924 -0.19(-3.43%)
Apr 08, 2020 5.353 5.472 5.323 5.472 42,899 +0.31(+5.93%)
Apr 07, 2020 5.343 5.373 5.165 5.165 79,356 +0.20(+3.98%)
Apr 06, 2020 4.879 4.988 4.879 4.968 70,133 +0.15(+3.07%)
Apr 03, 2020 4.760 4.879 4.760 4.820 43,639 -0.04(-0.81%)
Apr 02, 2020 4.741 4.859 4.731 4.859 67,201 +0.23(+4.90%)
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.