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 (%)
Aug 29, 2014 10.59 10.51 10.51 10.51 190,600 +0.27(+2.64%)
Aug 28, 2014 11.06 11.06 10.02 10.24 497,904 -0.82(-7.41%)
Aug 27, 2014 11.15 11.15 11.06 11.06 95,938 -0.14(-1.25%)
Aug 26, 2014 11.19 11.25 11.15 11.20 120,909 +0.06(+0.54%)
Aug 25, 2014 11.24 11.25 11.06 11.14 131,927 +0.04(+0.36%)
Aug 22, 2014 11.18 11.18 11.07 11.10 159,913 +0.04(+0.36%)
Aug 21, 2014 11.16 11.16 11.03 11.06 136,493 -0.20(-1.78%)
Aug 20, 2014 11.27 11.32 11.23 11.26 86,780 -0.10(-0.88%)
Aug 19, 2014 11.23 11.38 11.20 11.36 272,179 -0.17(-1.47%)
Aug 18, 2014 11.42 11.53 11.38 11.53 123,749 +0.03(+0.26%)
Aug 15, 2014 11.62 11.67 11.34 11.50 194,044 -0.20(-1.71%)
Aug 14, 2014 11.53 11.74 11.53 11.70 258,663 -0.11(-0.93%)
Aug 13, 2014 11.52 11.85 11.52 11.81 340,915 +0.36(+3.14%)
Aug 12, 2014 11.44 11.49 11.41 11.45 99,746 -0.04(-0.35%)
Aug 11, 2014 11.38 11.50 11.37 11.49 103,759 +0.29(+2.59%)
Aug 08, 2014 11.19 11.24 11.16 11.20 114,257 -0.02(-0.18%)
Aug 07, 2014 11.43 11.45 11.19 11.22 344,984 -0.60(-5.08%)
Aug 06, 2014 11.94 11.94 11.68 11.82 560,194 +0.77(+6.97%)
Aug 05, 2014 11.08 11.15 11.04 11.05 130,523 -0.47(-4.08%)
Aug 04, 2014 11.37 11.54 11.37 11.52 162,512 +0.27(+2.40%)
Aug 01, 2014 11.20 11.30 11.17 11.25 171,619 -0.19(-1.66%)
Jul 31, 2014 11.57 11.61 11.44 11.44 189,111 -0.26(-2.22%)
Jul 30, 2014 12.00 12.00 11.58 11.70 394,050 -0.52(-4.26%)
Jul 29, 2014 12.16 12.60 12.11 12.22 675,800 +0.38(+3.21%)
Jul 28, 2014 11.65 11.84 11.62 11.84 318,357 +0.68(+6.09%)
Jul 25, 2014 11.19 11.26 11.15 11.16 145,959 +0.08(+0.72%)
Jul 24, 2014 11.04 11.08 11.02 11.08 128,572 -0.11(-0.98%)
Jul 23, 2014 11.06 11.21 11.03 11.19 258,504 +0.48(+4.48%)
Jul 22, 2014 10.66 10.73 10.63 10.71 275,348 +0.68(+6.78%)
Jul 21, 2014 9.900 10.04 9.900 10.03 66,243 +0.13(+1.31%)
Jul 18, 2014 9.870 9.940 9.820 9.900 102,435 +0.14(+1.43%)
Jul 17, 2014 9.850 9.860 9.680 9.760 91,960 -0.09(-0.91%)
Jul 16, 2014 9.830 9.860 9.800 9.850 62,306 +0.08(+0.82%)
Jul 15, 2014 9.780 9.810 9.740 9.770 151,475 +0.14(+1.45%)
Jul 14, 2014 9.500 9.670 9.310 9.630 234,857 +0.35(+3.77%)
Jul 11, 2014 9.250 9.280 9.230 9.280 37,782 +0.10(+1.09%)
Jul 10, 2014 9.160 9.190 9.120 9.180 55,880 -0.02(-0.22%)
Jul 09, 2014 9.190 9.210 9.170 9.200 67,512 -0.04(-0.43%)
Jul 08, 2014 9.230 9.270 9.215 9.240 41,443 +0.02(+0.22%)
Jul 07, 2014 9.220 9.240 9.150 9.220 143,731 -0.16(-1.71%)
Jul 03, 2014 9.270 9.380 9.380 9.380 108,600 +0.13(+1.41%)
Jul 02, 2014 9.240 9.300 9.210 9.250 129,745 +0.26(+2.89%)
Jul 01, 2014 9.040 9.040 8.990 8.990 67,948 -0.02(-0.22%)
Jun 30, 2014 9.000 9.020 8.980 9.010 47,470 -0.02(-0.22%)
Jun 27, 2014 9.010 9.050 8.980 9.030 38,520 -0.01(-0.11%)
Jun 26, 2014 9.060 9.070 9.010 9.040 40,062 -0.01(-0.11%)
Jun 25, 2014 9.000 9.050 8.990 9.050 26,629 +0.01(+0.11%)
Jun 24, 2014 9.090 9.130 9.040 9.040 40,673 -0.01(-0.11%)
Jun 23, 2014 9.030 9.050 9.010 9.050 57,960 -0.15(-1.63%)
Jun 20, 2014 9.180 9.200 9.100 9.200 63,437 +0.04(+0.44%)
Jun 19, 2014 9.080 9.170 9.070 9.160 47,900 -0.03(-0.33%)
Jun 18, 2014 9.130 9.200 9.090 9.190 61,812 +0.00(+0.00%)
Jun 17, 2014 9.130 9.190 9.120 9.190 31,975 -0.03(-0.33%)
Jun 16, 2014 9.200 9.230 9.170 9.220 29,153 -0.04(-0.43%)
Jun 13, 2014 9.220 9.260 9.190 9.260 39,366 -0.05(-0.54%)
Jun 12, 2014 9.340 9.350 9.290 9.310 56,075 -0.05(-0.53%)
Jun 11, 2014 9.290 9.380 9.270 9.360 83,731 +0.09(+0.97%)
Jun 10, 2014 9.240 9.270 9.230 9.270 34,193 +0.18(+1.98%)
Jun 06, 2014 9.090 9.100 9.080 9.090 36,282 +0.02(+0.22%)
Jun 05, 2014 9.050 9.100 9.020 9.070 29,412 -0.03(-0.33%)
Jun 04, 2014 9.070 9.100 9.050 9.100 29,534 +0.03(+0.33%)
Jun 03, 2014 9.020 9.090 9.020 9.070 20,676 +0.08(+0.89%)
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.