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 (%)
Jan 31, 2022 12.59 12.71 61,588 +0.27(+2.14%)
Jan 28, 2022 12.74 12.84 12.16 12.44 235,815 -0.64(-4.91%)
Jan 27, 2022 13.71 13.74 12.98 13.09 176,130 -0.47(-3.50%)
Jan 26, 2022 14.08 14.12 13.55 13.56 72,245 -0.17(-1.22%)
Jan 25, 2022 13.59 13.80 13.33 13.73 68,954 -0.12(-0.86%)
Jan 24, 2022 13.87 14.22 13.32 13.85 159,107 -0.38(-2.64%)
Jan 21, 2022 14.60 14.65 14.20 14.22 174,187 -0.25(-1.71%)
Jan 20, 2022 14.88 14.89 14.43 14.47 115,012 -0.05(-0.34%)
Jan 19, 2022 14.22 14.60 14.22 14.52 99,054 +0.46(+3.30%)
Jan 18, 2022 13.98 14.18 13.91 14.05 107,861 -0.11(-0.77%)
Jan 14, 2022 14.16 0 -0.50(-3.43%)
Jan 13, 2022 15.31 15.31 14.67 14.67 223,630 -0.59(-3.88%)
Jan 12, 2022 15.35 15.64 15.10 15.26 123,021 -0.04(-0.26%)
Jan 11, 2022 14.84 15.32 14.79 15.30 320,138 +1.24(+8.86%)
Jan 10, 2022 14.17 14.21 13.85 14.05 146,685 +0.21(+1.50%)
Jan 07, 2022 13.63 13.90 13.55 13.85 126,960 +0.76(+5.81%)
Jan 06, 2022 13.17 13.19 12.95 13.09 70,342 +0.00(+0.00%)
Jan 05, 2022 13.23 13.43 13.06 13.09 179,668 -0.44(-3.29%)
Jan 04, 2022 13.63 13.67 13.38 13.53 86,625 -0.39(-2.77%)
Jan 03, 2022 13.82 13.93 13.73 13.92 70,101 +0.36(+2.62%)
Dec 31, 2021 13.41 13.69 13.41 13.56 64,739 +0.03(+0.22%)
Dec 30, 2021 13.37 13.59 13.36 13.53 116,899 +0.17(+1.26%)
Dec 29, 2021 13.44 13.50 13.20 13.36 113,659 -0.32(-2.31%)
Dec 28, 2021 13.90 13.94 13.54 13.68 90,898 -0.35(-2.46%)
Dec 27, 2021 14.06 14.14 13.94 14.02 86,924 -0.38(-2.61%)
Dec 23, 2021 14.52 14.75 14.31 14.40 330,278 +0.72(+5.27%)
Dec 22, 2021 13.57 13.76 13.33 13.68 72,467 +0.11(+0.80%)
Dec 21, 2021 13.07 13.58 13.07 13.57 186,928 +0.75(+5.86%)
Dec 20, 2021 13.00 13.15 12.66 12.82 114,350 -0.45(-3.42%)
Dec 17, 2021 13.20 13.40 13.03 13.27 85,368 +0.12(+0.90%)
Dec 16, 2021 13.08 13.34 13.00 13.16 241,955 +0.68(+5.46%)
Dec 15, 2021 12.57 12.57 12.06 12.47 162,531 -0.20(-1.56%)
Dec 14, 2021 12.68 12.86 12.43 12.67 151,297 -0.40(-3.10%)
Dec 13, 2021 13.48 13.49 13.07 13.08 113,386 -0.48(-3.57%)
Dec 10, 2021 13.57 13.59 13.37 13.56 171,085 +0.19(+1.40%)
Dec 09, 2021 13.35 13.47 13.27 13.37 119,142 -0.40(-2.94%)
Dec 08, 2021 13.75 13.79 13.59 13.78 143,044 +0.29(+2.12%)
Dec 07, 2021 13.56 13.75 13.43 13.49 310,404 +0.33(+2.48%)
Dec 06, 2021 12.63 13.21 12.45 13.17 560,405 +1.50(+12.87%)
Dec 03, 2021 12.05 12.13 11.65 11.66 398,614 -0.05(-0.42%)
Dec 02, 2021 11.81 11.87 11.53 11.71 160,816 -0.13(-1.08%)
Dec 01, 2021 12.33 12.47 11.84 11.84 210,552 -0.34(-2.76%)
Nov 30, 2021 12.17 12.27 11.99 12.18 188,313 +0.10(+0.82%)
Nov 29, 2021 12.11 12.11 11.92 12.08 151,292 -0.11(-0.89%)
Nov 26, 2021 12.38 12.38 12.06 12.19 116,715 -0.73(-5.66%)
Nov 24, 2021 12.84 12.99 12.74 12.92 94,173 +0.03(+0.23%)
Nov 23, 2021 12.80 13.18 12.76 12.89 153,768 -0.13(-0.99%)
Nov 22, 2021 12.81 13.19 12.77 13.02 267,430 -0.03(-0.23%)
Nov 19, 2021 12.98 13.10 12.87 13.05 99,802 +0.08(+0.61%)
Nov 18, 2021 12.66 12.98 12.60 12.97 244,458 +0.19(+1.47%)
Nov 17, 2021 12.78 12.85 12.62 12.78 201,876 +0.03(+0.23%)
Nov 16, 2021 12.89 12.89 12.74 12.75 107,942 -0.36(-2.71%)
Nov 15, 2021 13.22 13.22 13.04 13.11 152,463 -0.44(-3.28%)
Nov 12, 2021 13.58 13.73 13.37 13.55 211,359 -0.32(-2.28%)
Nov 11, 2021 13.46 14.09 13.41 13.87 315,269 +1.13(+8.84%)
Nov 10, 2021 12.74 12.74 161,743 -0.38(-2.86%)
Nov 09, 2021 13.25 13.43 13.10 13.12 230,792 -0.71(-5.14%)
Nov 08, 2021 13.46 13.83 13.45 13.83 178,715 +0.44(+3.32%)
Nov 05, 2021 13.21 13.56 13.07 13.38 208,843 -0.48(-3.49%)
Nov 04, 2021 14.02 14.10 13.65 13.87 193,718 -0.29(-2.02%)
Nov 03, 2021 14.16 14.31 14.07 14.15 97,849 -0.01(-0.07%)
Nov 02, 2021 14.03 14.27 14.02 14.16 249,248 -0.69(-4.65%)
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.