Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.