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, 2020 4.909 4.958 4.849 4.938 75,300 +0.01(+0.20%)
Mar 30, 2020 4.760 4.928 4.711 4.928 68,508 -0.02(-0.40%)
Mar 27, 2020 4.928 4.948 4.849 4.948 41,715 -0.20(-3.84%)
Mar 26, 2020 5.067 5.146 5.017 5.146 59,355 +0.00(+0.00%)
Mar 25, 2020 5.106 5.234 5.017 5.146 53,608 +0.24(+4.83%)
Mar 24, 2020 4.830 4.985 4.820 4.909 139,213 +0.31(+6.65%)
Mar 23, 2020 4.731 4.839 4.553 4.602 64,163 -0.24(-4.90%)
Mar 20, 2020 5.007 5.007 4.751 4.839 237,434 -0.39(-7.37%)
Mar 19, 2020 5.205 5.225 4.938 5.225 144,146 +0.06(+1.15%)
Mar 18, 2020 5.234 5.234 4.988 5.165 69,466 -0.30(-5.42%)
Mar 17, 2020 5.363 5.560 5.294 5.462 51,729 +0.22(+4.14%)
Mar 16, 2020 5.323 5.422 5.218 5.244 64,254 -0.53(-9.23%)
Mar 13, 2020 5.600 5.778 5.402 5.778 90,518 +0.43(+8.13%)
Mar 12, 2020 5.541 5.570 5.333 5.343 72,392 -0.44(-7.68%)
Mar 11, 2020 5.926 5.965 5.728 5.788 127,168 -0.33(-5.33%)
Mar 10, 2020 6.084 6.113 5.946 6.113 80,307 +0.04(+0.65%)
Mar 09, 2020 6.123 6.232 6.025 6.074 47,684 -0.30(-4.65%)
Mar 06, 2020 6.420 6.489 6.370 6.370 52,448 -0.26(-3.87%)
Mar 05, 2020 6.617 6.686 6.597 6.627 40,088 -0.04(-0.59%)
Mar 04, 2020 6.706 6.710 6.607 6.667 41,639 +0.05(+0.75%)
Mar 03, 2020 6.667 6.746 6.518 6.617 68,701 -0.22(-3.18%)
Mar 02, 2020 6.726 6.834 6.676 6.834 77,387 +0.24(+3.59%)
Feb 28, 2020 6.479 6.597 6.410 6.597 73,508 +0.11(+1.67%)
Feb 27, 2020 6.765 6.775 6.489 6.489 77,549 -0.28(-4.09%)
Feb 26, 2020 6.874 6.874 6.726 6.765 44,793 +0.00(+0.00%)
Feb 25, 2020 6.923 7.012 6.765 6.765 117,056 -0.15(-2.14%)
Feb 24, 2020 7.022 7.022 6.913 6.913 91,673 -0.39(-5.28%)
Feb 21, 2020 7.289 7.358 7.279 7.299 39,893 +0.09(+1.23%)
Feb 20, 2020 7.220 7.230 7.190 7.210 45,302 -0.02(-0.27%)
Feb 19, 2020 7.220 7.269 7.220 7.230 35,946 +0.02(+0.27%)
Feb 18, 2020 7.259 7.259 7.180 7.210 29,819 +0.04(+0.55%)
Feb 14, 2020 7.170 7.210 7.111 7.170 36,349 -0.07(-0.95%)
Feb 13, 2020 7.200 7.239 7.170 7.239 35,840 -0.03(-0.41%)
Feb 12, 2020 7.249 7.299 7.170 7.269 73,744 +0.10(+1.38%)
Feb 11, 2020 7.170 7.249 7.151 7.170 30,221 +0.00(+0.00%)
Feb 10, 2020 7.160 7.208 7.111 7.170 37,570 +0.05(+0.69%)
Feb 07, 2020 7.259 7.269 7.002 7.121 85,962 -0.21(-2.83%)
Feb 06, 2020 7.348 7.348 7.269 7.328 39,707 +0.02(+0.27%)
Feb 05, 2020 7.279 7.318 7.220 7.309 76,768 +0.05(+0.68%)
Feb 04, 2020 7.101 7.294 7.012 7.259 113,780 +0.04(+0.55%)
Feb 03, 2020 7.160 7.220 7.151 7.220 19,562 -0.04(-0.54%)
Jan 31, 2020 7.289 7.336 7.180 7.259 37,159 -0.15(-2.00%)
Jan 30, 2020 7.368 7.407 7.318 7.407 45,474 -0.27(-3.47%)
Jan 29, 2020 7.388 7.674 7.358 7.674 23,752 +0.32(+4.30%)
Jan 28, 2020 7.309 7.388 7.289 7.358 24,159 -0.01(-0.13%)
Jan 27, 2020 7.328 7.368 7.249 7.368 36,656 -0.26(-3.37%)
Jan 24, 2020 7.684 7.684 7.575 7.625 29,767 -0.14(-1.78%)
Jan 23, 2020 7.723 7.763 7.654 7.763 14,349 -0.14(-1.75%)
Jan 22, 2020 7.891 7.921 7.822 7.901 31,904 +0.04(+0.50%)
Jan 21, 2020 8.049 8.049 7.852 7.862 48,174 -0.51(-6.13%)
Jan 17, 2020 8.395 8.425 8.365 8.375 6,783 -0.01(-0.12%)
Jan 16, 2020 8.385 8.385 8.306 8.385 35,869 -0.16(-1.85%)
Jan 15, 2020 8.504 8.583 8.474 8.543 18,353 +0.03(+0.35%)
Jan 14, 2020 8.504 8.543 8.385 8.513 22,869 +0.12(+1.41%)
Jan 13, 2020 8.326 8.395 8.261 8.395 8,489 +0.02(+0.24%)
Jan 10, 2020 8.316 8.375 8.276 8.375 20,149 +0.00(+0.00%)
Jan 09, 2020 8.296 8.375 8.161 8.375 25,371 -0.03(-0.35%)
Jan 08, 2020 8.395 8.444 8.306 8.405 21,570 -0.11(-1.28%)
Jan 07, 2020 8.652 8.652 8.434 8.513 68,320 -0.32(-3.58%)
Jan 06, 2020 8.652 8.829 8.632 8.829 34,888 -0.03(-0.33%)
Jan 03, 2020 8.849 8.899 8.839 8.859 25,819 +0.01(+0.11%)
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.