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 (%)
Sep 01, 2022 9.040 0 -0.06(-0.66%)
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%)
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 +0.04(+0.41%)
Jun 29, 2022 9.629 9.629 9.373 9.471 40,409 -0.24(-2.44%)
Jun 28, 2022 9.788 9.965 9.600 9.709 59,371 +0.03(+0.31%)
Jun 27, 2022 9.629 9.718 9.560 9.679 84,567 +0.24(+2.51%)
Jun 24, 2022 9.225 9.541 9.185 9.442 68,755 +0.33(+3.58%)
Jun 23, 2022 9.363 9.422 9.027 9.116 67,856 -0.31(-3.25%)
Jun 22, 2022 9.383 9.570 9.343 9.422 128,001 -0.45(-4.60%)
Jun 21, 2022 9.778 9.881 9.728 9.876 38,534 +0.28(+2.88%)
Jun 17, 2022 10.11 10.11 9.550 9.600 98,567 -0.34(-3.38%)
Jun 16, 2022 10.06 10.12 9.886 9.936 170,830 -0.50(-4.83%)
Jun 15, 2022 10.27 10.47 10.23 10.44 69,928 +0.35(+3.42%)
Jun 14, 2022 10.20 10.27 9.985 10.09 89,736 -0.11(-1.06%)
Jun 13, 2022 10.15 10.29 9.970 10.20 51,827 -0.38(-3.55%)
Jun 10, 2022 10.75 10.75 10.29 10.58 50,710 -0.22(-2.01%)
Jun 09, 2022 11.28 11.28 10.79 10.79 104,321 -0.69(-6.02%)
Jun 08, 2022 11.49 11.49 11.27 11.49 90,960 +0.05(+0.43%)
Jun 07, 2022 11.33 11.50 11.22 11.44 47,491 +0.06(+0.52%)
Jun 06, 2022 11.34 11.39 11.17 11.38 46,253 +0.39(+3.50%)
Jun 03, 2022 11.08 11.21 10.92 10.99 77,151 -0.39(-3.39%)
Jun 02, 2022 10.93 11.43 10.93 11.38 117,808 +0.32(+2.86%)
Jun 01, 2022 10.92 11.16 10.90 11.06 97,431 +0.31(+2.85%)
May 31, 2022 11.07 11.07 10.76 10.76 111,652 +0.02(+0.18%)
May 27, 2022 10.91 10.93 10.61 10.74 102,362 -0.18(-1.63%)
May 26, 2022 10.79 11.05 10.48 10.91 298,078 +0.24(+2.22%)
May 25, 2022 10.68 10.74 10.38 10.68 189,154 +0.20(+1.88%)
May 24, 2022 10.65 10.71 10.41 10.48 100,341 -0.60(-5.44%)
May 23, 2022 11.10 11.17 10.96 11.08 132,430 +0.42(+3.99%)
May 20, 2022 10.82 10.95 10.34 10.66 133,718 +0.37(+3.55%)
May 19, 2022 9.965 10.39 9.965 10.29 83,473 +0.40(+4.10%)
May 18, 2022 10.14 10.27 9.802 9.886 98,317 -0.50(-4.85%)
May 17, 2022 10.26 10.40 10.19 10.39 84,375 +0.48(+4.89%)
May 16, 2022 9.867 9.985 9.807 9.906 67,451 +0.20(+2.03%)
May 13, 2022 9.333 9.748 9.333 9.709 131,133 +0.58(+6.39%)
May 12, 2022 9.076 9.304 8.889 9.126 93,599 -0.30(-3.14%)
May 11, 2022 9.392 9.827 9.353 9.422 87,799 +0.07(+0.74%)
May 10, 2022 9.501 9.629 9.165 9.353 192,576 +0.28(+3.05%)
May 09, 2022 9.649 9.649 9.067 9.076 126,815 -0.71(-7.27%)
May 06, 2022 10.02 10.02 9.639 9.788 133,382 -0.70(-6.69%)
May 05, 2022 10.99 10.99 10.37 10.49 119,399 -0.74(-6.60%)
May 04, 2022 11.06 11.25 10.82 11.23 65,634 +0.04(+0.35%)
May 03, 2022 11.16 11.45 11.07 11.19 95,656 +0.02(+0.18%)
May 02, 2022 11.16 11.23 10.97 11.17 85,519 +0.03(+0.27%)
Apr 29, 2022 11.71 11.86 11.14 11.14 102,576 -0.47(-4.08%)
Apr 28, 2022 11.68 11.68 11.31 11.61 85,389 +0.16(+1.38%)
Apr 27, 2022 11.16 11.64 11.05 11.46 124,382 +0.86(+8.11%)
Apr 26, 2022 11.00 11.04 10.45 10.60 205,715 -0.75(-6.61%)
Apr 25, 2022 11.34 11.58 11.00 11.35 209,095 -1.37(-10.79%)
Apr 22, 2022 12.91 13.14 12.51 12.72 116,852 +0.21(+1.66%)
Apr 21, 2022 13.51 13.58 12.27 12.51 195,524 -1.15(-8.39%)
Apr 20, 2022 13.94 14.09 13.54 13.66 97,796 -1.01(-6.87%)
Apr 19, 2022 14.64 14.70 14.40 14.67 81,369 +0.03(+0.20%)
Apr 18, 2022 14.81 14.84 14.47 14.64 103,455 -0.21(-1.40%)
Apr 14, 2022 14.79 14.97 14.72 14.84 68,567 +0.28(+1.90%)
Apr 13, 2022 14.23 14.62 14.21 14.57 75,147 +0.99(+7.27%)
Apr 12, 2022 13.63 13.74 13.53 13.58 47,021 +0.29(+2.16%)
Apr 11, 2022 13.75 13.81 13.24 13.29 81,915 -1.06(-7.36%)
Apr 08, 2022 14.27 14.54 14.27 14.35 59,469 +0.23(+1.61%)
Apr 07, 2022 14.33 14.37 13.86 14.12 122,387 -0.40(-2.79%)
Apr 06, 2022 14.49 14.64 14.36 14.53 82,132 +0.18(+1.24%)
Apr 05, 2022 14.81 14.96 14.34 14.35 71,732 -0.55(-3.71%)
Apr 04, 2022 15.07 15.07 14.81 14.90 67,995 +0.06(+0.40%)
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.