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 (%)
Jun 30, 2022 9.220 9.510 9.080 9.510 70,997 +0.04(+0.41%)
Jun 29, 2022 9.629 9.629 9.373 9.471 40,409 -0.24(-2.44%)
Jun 28, 2022 9.788 9.965 9.600 9.709 59,371 +0.03(+0.31%)
Jun 27, 2022 9.629 9.718 9.560 9.679 84,567 +0.24(+2.51%)
Jun 24, 2022 9.225 9.541 9.185 9.442 68,755 +0.33(+3.58%)
Jun 23, 2022 9.363 9.422 9.027 9.116 67,856 -0.31(-3.25%)
Jun 22, 2022 9.383 9.570 9.343 9.422 128,001 -0.45(-4.60%)
Jun 21, 2022 9.778 9.881 9.728 9.876 38,534 +0.28(+2.88%)
Jun 17, 2022 10.11 10.11 9.550 9.600 98,567 -0.34(-3.38%)
Jun 16, 2022 10.06 10.12 9.886 9.936 170,830 -0.50(-4.83%)
Jun 15, 2022 10.27 10.47 10.23 10.44 69,928 +0.35(+3.42%)
Jun 14, 2022 10.20 10.27 9.985 10.09 89,736 -0.11(-1.06%)
Jun 13, 2022 10.15 10.29 9.970 10.20 51,827 -0.38(-3.55%)
Jun 10, 2022 10.75 10.75 10.29 10.58 50,710 -0.22(-2.01%)
Jun 09, 2022 11.28 11.28 10.79 10.79 104,321 -0.69(-6.02%)
Jun 08, 2022 11.49 11.49 11.27 11.49 90,960 +0.05(+0.43%)
Jun 07, 2022 11.33 11.50 11.22 11.44 47,491 +0.06(+0.52%)
Jun 06, 2022 11.34 11.39 11.17 11.38 46,253 +0.39(+3.50%)
Jun 03, 2022 11.08 11.21 10.92 10.99 77,151 -0.39(-3.39%)
Jun 02, 2022 10.93 11.43 10.93 11.38 117,808 +0.32(+2.86%)
Jun 01, 2022 10.92 11.16 10.90 11.06 97,431 +0.31(+2.85%)
May 31, 2022 11.07 11.07 10.76 10.76 111,652 +0.02(+0.18%)
May 27, 2022 10.91 10.93 10.61 10.74 102,362 -0.18(-1.63%)
May 26, 2022 10.79 11.05 10.48 10.91 298,078 +0.24(+2.22%)
May 25, 2022 10.68 10.74 10.38 10.68 189,154 +0.20(+1.88%)
May 24, 2022 10.65 10.71 10.41 10.48 100,341 -0.60(-5.44%)
May 23, 2022 11.10 11.17 10.96 11.08 132,430 +0.42(+3.99%)
May 20, 2022 10.82 10.95 10.34 10.66 133,718 +0.37(+3.55%)
May 19, 2022 9.965 10.39 9.965 10.29 83,473 +0.40(+4.10%)
May 18, 2022 10.14 10.27 9.802 9.886 98,317 -0.50(-4.85%)
May 17, 2022 10.26 10.40 10.19 10.39 84,375 +0.48(+4.89%)
May 16, 2022 9.867 9.985 9.807 9.906 67,451 +0.20(+2.03%)
May 13, 2022 9.333 9.748 9.333 9.709 131,133 +0.58(+6.39%)
May 12, 2022 9.076 9.304 8.889 9.126 93,599 -0.30(-3.14%)
May 11, 2022 9.392 9.827 9.353 9.422 87,799 +0.07(+0.74%)
May 10, 2022 9.501 9.629 9.165 9.353 192,576 +0.28(+3.05%)
May 09, 2022 9.649 9.649 9.067 9.076 126,815 -0.71(-7.27%)
May 06, 2022 10.02 10.02 9.639 9.788 133,382 -0.70(-6.69%)
May 05, 2022 10.99 10.99 10.37 10.49 119,399 -0.74(-6.60%)
May 04, 2022 11.06 11.25 10.82 11.23 65,634 +0.04(+0.35%)
May 03, 2022 11.16 11.45 11.07 11.19 95,656 +0.02(+0.18%)
May 02, 2022 11.16 11.23 10.97 11.17 85,519 +0.03(+0.27%)
Apr 29, 2022 11.71 11.86 11.14 11.14 102,576 -0.47(-4.08%)
Apr 28, 2022 11.68 11.68 11.31 11.61 85,389 +0.16(+1.38%)
Apr 27, 2022 11.16 11.64 11.05 11.46 124,382 +0.86(+8.11%)
Apr 26, 2022 11.00 11.04 10.45 10.60 205,715 -0.75(-6.61%)
Apr 25, 2022 11.34 11.58 11.00 11.35 209,095 -1.37(-10.79%)
Apr 22, 2022 12.91 13.14 12.51 12.72 116,852 +0.21(+1.66%)
Apr 21, 2022 13.51 13.58 12.27 12.51 195,524 -1.15(-8.39%)
Apr 20, 2022 13.94 14.09 13.54 13.66 97,796 -1.01(-6.87%)
Apr 19, 2022 14.64 14.70 14.40 14.67 81,369 +0.03(+0.20%)
Apr 18, 2022 14.81 14.84 14.47 14.64 103,455 -0.21(-1.40%)
Apr 14, 2022 14.79 14.97 14.72 14.84 68,567 +0.28(+1.90%)
Apr 13, 2022 14.23 14.62 14.21 14.57 75,147 +0.99(+7.27%)
Apr 12, 2022 13.63 13.74 13.53 13.58 47,021 +0.29(+2.16%)
Apr 11, 2022 13.75 13.81 13.24 13.29 81,915 -1.06(-7.36%)
Apr 08, 2022 14.27 14.54 14.27 14.35 59,469 +0.23(+1.61%)
Apr 07, 2022 14.33 14.37 13.86 14.12 122,387 -0.40(-2.79%)
Apr 06, 2022 14.49 14.64 14.36 14.53 82,132 +0.18(+1.24%)
Apr 05, 2022 14.81 14.96 14.34 14.35 71,732 -0.55(-3.71%)
Apr 04, 2022 15.07 15.07 14.81 14.90 67,995 +0.06(+0.40%)
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.