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, 2012 9.491 9.570 9.432 9.541 115,702 +0.04(+0.42%)
Aug 30, 2012 9.531 9.560 9.501 9.501 111,149 -0.22(-2.24%)
Aug 29, 2012 9.748 9.780 9.679 9.718 67,936 -0.11(-1.11%)
Aug 27, 2012 10.00 10.05 9.817 9.827 177,933 -0.40(-3.96%)
Aug 24, 2012 10.26 10.38 10.20 10.23 61,222 -0.11(-1.05%)
Aug 23, 2012 10.44 10.45 10.31 10.34 111,600 -0.10(-0.95%)
Aug 22, 2012 10.37 10.45 10.30 10.44 82,639 -0.12(-1.12%)
Aug 21, 2012 10.60 10.73 10.48 10.56 91,770 +0.13(+1.23%)
Aug 20, 2012 10.38 10.47 10.37 10.43 50,616 -0.04(-0.38%)
Aug 17, 2012 10.58 10.58 10.46 10.47 120,747 -0.09(-0.84%)
Aug 16, 2012 10.67 10.75 10.45 10.56 207,478 +0.01(+0.09%)
Aug 15, 2012 10.58 10.64 10.54 10.55 56,625 -0.11(-1.02%)
Aug 14, 2012 10.75 10.80 10.66 10.66 126,932 +0.18(+1.70%)
Aug 13, 2012 10.50 10.69 10.45 10.48 107,818 -0.39(-3.54%)
Aug 10, 2012 10.77 10.86 10.73 10.86 80,505 -0.04(-0.36%)
Aug 09, 2012 10.85 11.00 10.78 10.90 109,041 +0.18(+1.66%)
Aug 08, 2012 10.70 10.77 10.63 10.73 98,004 -0.15(-1.36%)
Aug 07, 2012 10.72 10.90 10.72 10.87 218,964 +0.58(+5.66%)
Aug 06, 2012 10.22 10.32 10.20 10.29 128,233 +0.07(+0.68%)
Aug 03, 2012 10.21 10.26 10.14 10.22 118,200 +0.37(+3.71%)
Aug 02, 2012 9.916 10.04 9.817 9.857 117,159 -0.07(-0.70%)
Aug 01, 2012 10.11 10.11 9.906 9.926 148,003 -0.18(-1.76%)
Jul 31, 2012 10.13 10.20 10.09 10.10 53,243 +0.04(+0.39%)
Jul 30, 2012 10.01 10.07 9.965 10.06 54,013 -0.05(-0.49%)
Jul 27, 2012 9.847 10.11 9.807 10.11 222,048 +0.34(+3.43%)
Jul 26, 2012 9.807 9.807 9.660 9.778 157,828 +0.22(+2.27%)
Jul 25, 2012 9.709 9.709 9.560 9.560 66,118 -0.01(-0.10%)
Jul 24, 2012 9.728 9.728 9.471 9.570 159,003 -0.17(-1.72%)
Jul 23, 2012 9.689 9.797 9.590 9.738 109,045 -0.15(-1.50%)
Jul 20, 2012 10.03 10.03 9.876 9.886 83,002 -0.27(-2.63%)
Jul 19, 2012 10.02 10.15 9.936 10.15 118,162 +0.24(+2.39%)
Jul 18, 2012 9.778 9.975 9.778 9.916 62,163 -0.09(-0.89%)
Jul 17, 2012 10.00 10.04 9.827 10.00 152,180 +0.15(+1.50%)
Jul 16, 2012 9.807 9.896 9.768 9.857 115,670 -0.25(-2.44%)
Jul 13, 2012 9.955 10.10 9.926 10.10 151,180 +0.35(+3.54%)
Jul 12, 2012 9.807 9.826 9.639 9.758 205,167 -0.27(-2.66%)
Jul 11, 2012 10.07 10.14 9.906 10.02 95,933 +0.03(+0.30%)
Jul 10, 2012 10.32 10.34 9.946 9.995 173,259 -0.38(-3.62%)
Jul 09, 2012 10.39 10.40 10.27 10.37 97,436 -0.30(-2.78%)
Jul 06, 2012 10.62 10.73 10.58 10.67 121,641 -0.08(-0.74%)
Jul 05, 2012 10.67 10.80 10.57 10.75 170,922 -0.01(-0.09%)
Jul 03, 2012 10.60 10.79 10.59 10.76 178,708 +0.02(+0.18%)
Jul 02, 2012 10.73 10.83 10.60 10.74 126,682 -0.03(-0.27%)
Jun 29, 2012 10.59 10.78 10.55 10.77 203,783 +0.49(+4.81%)
Jun 28, 2012 10.20 10.30 10.11 10.27 96,252 -0.13(-1.23%)
Jun 27, 2012 10.33 10.43 10.28 10.40 126,183 +0.19(+1.84%)
Jun 26, 2012 10.28 10.28 10.11 10.21 123,513 +0.24(+2.38%)
Jun 25, 2012 10.16 10.16 9.936 9.975 220,400 -0.46(-4.45%)
Jun 22, 2012 10.48 10.51 10.34 10.44 143,090 +0.11(+1.05%)
Jun 21, 2012 10.68 10.75 10.33 10.33 178,327 -0.58(-5.34%)
Jun 20, 2012 10.87 11.03 10.79 10.91 114,610 +0.11(+1.01%)
Jun 19, 2012 10.68 10.86 10.62 10.80 277,320 +0.30(+2.82%)
Jun 18, 2012 10.33 10.61 10.26 10.51 594,468 +0.28(+2.70%)
Jun 15, 2012 10.32 10.39 10.23 10.23 994,997 -0.06(-0.58%)
Jun 14, 2012 10.23 10.36 10.09 10.29 88,413 +0.01(+0.10%)
Jun 13, 2012 10.24 10.46 10.24 10.28 133,136 -0.07(-0.67%)
Jun 12, 2012 10.24 10.36 10.12 10.35 141,964 +0.22(+2.14%)
Jun 11, 2012 10.30 10.40 10.13 10.13 149,062 +0.07(+0.69%)
Jun 08, 2012 10.04 10.07 9.886 10.06 233,168 -0.06(-0.58%)
Jun 07, 2012 10.37 10.53 10.07 10.12 458,728 -0.04(-0.39%)
Jun 06, 2012 9.955 10.22 9.946 10.16 315,696 +0.30(+3.00%)
Jun 05, 2012 9.797 9.867 9.718 9.867 192,249 +0.01(+0.10%)
Jun 04, 2012 9.906 9.926 9.748 9.857 195,501 -0.03(-0.30%)
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.