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 (%)
Mar 31, 2004 81.33 82.22 80.35 81.28 216,974 -1.37(-1.66%)
Mar 30, 2004 80.84 83.30 80.35 82.65 339,308 +4.57(+5.86%)
Mar 29, 2004 76.89 79.56 76.86 78.08 325,208 +0.37(+0.48%)
Mar 26, 2004 78.18 78.96 77.65 77.70 223,568 -2.05(-2.57%)
Mar 25, 2004 79.26 80.08 78.23 79.75 326,020 -1.77(-2.18%)
Mar 24, 2004 84.27 84.29 81.53 81.53 233,813 -0.79(-0.96%)
Mar 23, 2004 80.95 82.69 80.95 82.32 126,188 +2.95(+3.71%)
Mar 22, 2004 81.33 81.43 79.36 79.37 233,813 -0.18(-0.22%)
Mar 19, 2004 79.75 81.98 79.53 79.55 82,468 -0.80(-0.99%)
Mar 18, 2004 81.82 82.30 80.10 80.35 88,352 -3.45(-4.12%)
Mar 17, 2004 82.32 83.89 81.82 83.80 110,059 +2.86(+3.53%)
Mar 16, 2004 82.32 83.06 79.61 80.94 219,916 +0.35(+0.43%)
Mar 15, 2004 81.73 82.00 79.96 80.59 140,998 +0.94(+1.18%)
Mar 12, 2004 79.95 80.11 78.08 79.66 136,737 +4.53(+6.02%)
Mar 11, 2004 73.94 76.61 73.30 75.13 240,711 +0.54(+0.73%)
Mar 10, 2004 76.60 77.98 74.53 74.59 204,700 -1.42(-1.87%)
Mar 09, 2004 78.37 78.37 75.07 76.01 342,452 -3.71(-4.65%)
Mar 08, 2004 80.84 81.31 79.19 79.71 96,872 -1.70(-2.08%)
Mar 05, 2004 80.54 82.22 80.54 81.41 89,772 -1.60(-1.92%)
Mar 04, 2004 82.61 83.01 81.83 83.01 69,180 -0.49(-0.59%)
Mar 03, 2004 84.98 85.67 82.91 83.50 235,639 +1.87(+2.29%)
Mar 02, 2004 82.32 85.47 80.54 81.63 358,885 -0.49(-0.60%)
Mar 01, 2004 79.85 82.81 79.75 82.12 289,299 +3.35(+4.26%)
Feb 27, 2004 78.96 79.65 77.68 78.77 140,795 +0.59(+0.76%)
Feb 26, 2004 75.91 78.42 75.43 78.18 200,034 +4.19(+5.66%)
Feb 25, 2004 75.07 75.20 73.15 73.99 145,359 -1.92(-2.53%)
Feb 24, 2004 75.61 76.20 74.44 75.91 115,435 +0.30(+0.39%)
Feb 23, 2004 76.06 78.13 74.44 75.61 135,013 +0.25(+0.33%)
Feb 20, 2004 77.14 77.14 75.02 75.37 141,099 +0.28(+0.37%)
Feb 19, 2004 76.40 77.34 74.94 75.09 263,128 -4.86(-6.08%)
Feb 18, 2004 81.82 82.33 79.26 79.95 191,311 -3.16(-3.81%)
Feb 17, 2004 79.90 83.20 79.90 83.12 364,261 +7.69(+10.19%)
Feb 13, 2004 76.61 76.80 75.12 75.43 70,397 +0.50(+0.67%)
Feb 12, 2004 74.43 76.40 73.99 74.92 108,740 +0.64(+0.86%)
Feb 11, 2004 72.70 75.51 72.54 74.28 148,910 +0.10(+0.13%)
Feb 10, 2004 74.18 75.57 73.44 74.18 138,766 -1.48(-1.95%)
Feb 09, 2004 75.66 76.52 75.03 75.66 206,628 +2.48(+3.39%)
Feb 06, 2004 70.78 73.92 70.78 73.18 340,728 +6.14(+9.16%)
Feb 05, 2004 66.05 68.01 66.05 67.04 120,304 +2.55(+3.96%)
Feb 04, 2004 65.06 65.06 63.79 64.48 113,914 -1.96(-2.95%)
Feb 03, 2004 65.06 67.39 64.57 66.44 251,564 +4.49(+7.24%)
Feb 02, 2004 61.61 62.84 60.73 61.96 188,166 -1.18(-1.87%)
Jan 30, 2004 63.09 63.59 62.06 63.14 228,234 -3.06(-4.62%)
Jan 29, 2004 67.53 67.82 64.83 66.20 263,534 -0.59(-0.89%)
Jan 28, 2004 68.71 69.25 66.62 66.79 105,292 -1.29(-1.90%)
Jan 27, 2004 69.21 69.56 67.63 68.08 108,943 -1.96(-2.80%)
Jan 26, 2004 70.09 70.48 69.25 70.04 153,982 -1.43(-2.00%)
Jan 23, 2004 72.16 73.35 71.18 71.47 113,305 -0.44(-0.62%)
Jan 22, 2004 72.11 73.10 70.99 71.92 89,366 -0.08(-0.11%)
Jan 21, 2004 73.39 74.38 71.57 72.00 153,474 -0.60(-0.83%)
Jan 20, 2004 71.97 73.44 71.48 72.60 256,738 +5.07(+7.50%)
Jan 16, 2004 67.04 68.32 65.26 67.53 399,663 -2.86(-4.06%)
Jan 15, 2004 71.72 72.46 69.76 70.39 175,081 -2.66(-3.64%)
Jan 14, 2004 73.94 73.94 71.72 73.05 148,098 +0.36(+0.50%)
Jan 13, 2004 73.05 73.43 71.52 72.69 254,100 +2.15(+3.05%)
Jan 12, 2004 70.98 71.20 69.01 70.54 521,084 -4.76(-6.32%)
Jan 09, 2004 76.70 76.70 74.28 75.30 281,387 -3.08(-3.92%)
Jan 08, 2004 79.07 79.07 77.54 78.37 236,957 -1.22(-1.54%)
Jan 07, 2004 78.87 79.60 77.57 79.60 520,982 +5.32(+7.17%)
Jan 06, 2004 76.89 76.90 73.05 74.27 772,446 -4.40(-5.59%)
Jan 05, 2004 79.01 80.64 76.43 78.67 341,438 -0.05(-0.06%)
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.