Skip to main content

Aluminum Corp of China Ltd ADR (NY: ACH )

8.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 9.340 9.600 9.330 9.540 39,372 +0.03(+0.32%)
Jun 30, 2022 9.220 9.510 9.080 9.510 70,997 -0.08(-0.83%)
Jun 29, 2022 9.750 9.750 9.490 9.590 39,910 -0.24(-2.44%)
Jun 28, 2022 9.910 10.09 9.720 9.830 58,638 +0.03(+0.31%)
Jun 27, 2022 9.750 9.840 9.680 9.800 83,522 +0.24(+2.51%)
Jun 24, 2022 9.340 9.660 9.300 9.560 67,906 +0.33(+3.58%)
Jun 23, 2022 9.480 9.540 9.140 9.230 67,018 -0.31(-3.25%)
Jun 22, 2022 9.500 9.690 9.460 9.540 126,419 -0.46(-4.60%)
Jun 21, 2022 9.900 10.01 9.850 10.00 38,058 +0.28(+2.88%)
Jun 17, 2022 10.24 10.24 9.670 9.720 97,349 -0.34(-3.38%)
Jun 16, 2022 10.19 10.25 10.01 10.06 168,719 -0.51(-4.82%)
Jun 15, 2022 10.40 10.60 10.36 10.57 69,064 +0.35(+3.42%)
Jun 14, 2022 10.33 10.40 10.11 10.22 88,627 -0.11(-1.06%)
Jun 13, 2022 10.28 10.42 10.10 10.33 51,187 -0.38(-3.55%)
Jun 10, 2022 10.88 10.88 10.42 10.71 50,084 -0.22(-2.01%)
Jun 09, 2022 11.42 11.42 10.92 10.93 103,032 -0.70(-6.02%)
Jun 08, 2022 11.63 11.63 11.41 11.63 89,836 +0.05(+0.43%)
Jun 07, 2022 11.47 11.64 11.37 11.58 46,905 +0.06(+0.52%)
Jun 06, 2022 11.48 11.53 11.31 11.52 45,682 +0.39(+3.50%)
Jun 03, 2022 11.22 11.35 11.06 11.13 76,198 -0.39(-3.39%)
Jun 02, 2022 11.07 11.57 11.07 11.52 116,352 +0.32(+2.86%)
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.