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 )

N/A 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 (%)
Jul 31, 2019 8.190 8.210 8.050 8.050 31,208 -0.16(-1.95%)
Jul 30, 2019 8.240 8.240 8.200 8.210 21,927 -0.09(-1.08%)
Jul 29, 2019 8.320 8.320 8.220 8.300 19,251 +0.01(+0.12%)
Jul 26, 2019 8.230 8.290 8.190 8.290 36,000 +0.08(+0.97%)
Jul 25, 2019 8.300 8.310 8.160 8.210 52,272 -0.04(-0.48%)
Jul 24, 2019 8.340 8.340 8.201 8.250 49,752 -0.14(-1.67%)
Jul 23, 2019 8.360 8.400 8.329 8.390 48,420 -0.05(-0.59%)
Jul 22, 2019 8.370 8.440 8.350 8.440 27,043 +0.09(+1.08%)
Jul 19, 2019 8.350 8.444 8.350 8.350 25,400 +0.10(+1.21%)
Jul 18, 2019 8.310 8.330 8.250 8.250 42,720 +0.09(+1.10%)
Jul 17, 2019 8.300 8.300 8.160 8.160 49,538 -0.05(-0.61%)
Jul 16, 2019 8.300 8.330 8.210 8.210 41,923 -0.09(-1.08%)
Jul 15, 2019 8.320 8.320 8.180 8.300 47,273 +0.05(+0.61%)
Jul 12, 2019 8.270 8.270 8.180 8.250 24,500 +0.02(+0.24%)
Jul 11, 2019 8.350 8.350 8.210 8.230 38,173 -0.04(-0.48%)
Jul 10, 2019 8.330 8.361 8.270 8.270 41,193 -0.03(-0.36%)
Jul 09, 2019 8.200 8.300 8.180 8.300 44,442 -0.09(-1.07%)
Jul 08, 2019 8.310 8.390 8.281 8.390 22,676 -0.06(-0.71%)
Jul 05, 2019 8.390 8.450 8.310 8.450 48,100 -0.30(-3.43%)
Jul 03, 2019 8.650 8.750 8.639 8.750 20,800 +0.06(+0.69%)
Jul 02, 2019 8.830 8.830 8.690 8.690 39,495 -0.20(-2.25%)
Jul 01, 2019 9.030 9.130 8.840 8.890 152,449 +0.09(+1.02%)
Jun 28, 2019 8.880 8.880 8.790 8.800 22,600 -0.01(-0.11%)
Jun 27, 2019 8.930 8.930 8.810 8.810 22,641 -0.07(-0.79%)
Jun 26, 2019 8.840 8.910 8.770 8.880 42,671 +0.28(+3.26%)
Jun 25, 2019 8.760 8.890 8.590 8.600 81,822 -0.36(-4.02%)
Jun 24, 2019 9.000 9.020 8.930 8.960 26,745 -0.03(-0.33%)
Jun 21, 2019 9.050 9.080 8.990 8.990 63,000 -0.07(-0.77%)
Jun 20, 2019 9.120 9.200 9.040 9.060 62,681 +0.24(+2.72%)
Jun 19, 2019 9.020 9.180 8.820 8.820 56,832 -0.23(-2.54%)
Jun 18, 2019 8.840 9.050 8.820 9.050 65,794 +0.28(+3.19%)
Jun 17, 2019 8.710 8.770 8.645 8.770 20,660 -0.02(-0.23%)
Jun 14, 2019 8.810 8.854 8.750 8.790 20,300 -0.13(-1.46%)
Jun 13, 2019 8.980 8.980 8.920 8.920 8,647 -0.01(-0.11%)
Jun 12, 2019 9.000 9.030 8.920 8.930 20,222 -0.15(-1.65%)
Jun 11, 2019 9.060 9.080 9.010 9.080 60,281 +0.20(+2.25%)
Jun 10, 2019 8.910 8.990 8.880 8.880 38,793 -0.09(-1.00%)
Jun 07, 2019 8.810 8.970 8.800 8.970 17,000 +0.17(+1.93%)
Jun 06, 2019 8.790 8.820 8.730 8.800 7,943 +0.01(+0.11%)
Jun 05, 2019 8.870 8.880 8.762 8.790 39,833 -0.17(-1.90%)
Jun 04, 2019 8.710 8.960 8.590 8.960 31,026 -0.07(-0.78%)
Jun 03, 2019 9.050 9.078 8.970 9.030 28,127 +0.12(+1.35%)
May 31, 2019 8.900 8.990 8.890 8.910 30,000 -0.03(-0.34%)
May 30, 2019 8.900 8.940 8.780 8.940 56,708 -0.01(-0.11%)
May 29, 2019 8.810 8.960 8.800 8.950 27,433 +0.13(+1.47%)
May 28, 2019 8.850 8.950 8.800 8.820 64,749 +0.38(+4.50%)
May 24, 2019 8.580 8.610 8.440 8.440 21,000 -0.09(-1.06%)
May 23, 2019 8.460 8.550 8.410 8.530 26,788 -0.25(-2.85%)
May 22, 2019 8.820 8.820 8.730 8.780 12,991 -0.15(-1.68%)
May 21, 2019 8.850 8.950 8.820 8.930 34,110 +0.25(+2.88%)
May 20, 2019 8.740 8.810 8.620 8.680 30,476 -0.23(-2.58%)
May 17, 2019 8.910 8.990 8.900 8.910 44,100 -0.13(-1.44%)
May 16, 2019 8.950 9.050 8.950 9.040 34,645 +0.18(+2.03%)
May 15, 2019 8.780 8.860 8.740 8.860 38,404 +0.12(+1.37%)
May 14, 2019 8.830 8.850 8.700 8.740 76,059 +0.47(+5.68%)
May 13, 2019 8.270 8.380 8.160 8.270 84,374 -0.29(-3.39%)
May 10, 2019 8.630 8.800 8.465 8.560 71,300 +0.09(+1.06%)
May 09, 2019 8.500 8.640 8.300 8.470 81,956 -0.40(-4.51%)
May 08, 2019 8.980 8.980 8.830 8.870 49,919 -0.05(-0.56%)
May 07, 2019 9.240 9.240 8.880 8.920 77,073 -0.46(-4.90%)
May 06, 2019 9.370 9.440 9.270 9.380 76,495 -0.55(-5.54%)
May 03, 2019 9.780 9.941 9.760 9.930 35,300 +0.20(+2.06%)
May 02, 2019 9.630 9.800 9.630 9.730 34,339 +0.17(+1.78%)
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.