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 (%)
Sep 30, 2013 9.210 9.260 9.110 9.210 111,714 +0.04(+0.44%)
Sep 27, 2013 9.190 9.200 9.160 9.170 44,666 +0.08(+0.88%)
Sep 26, 2013 9.180 9.190 9.030 9.090 28,656 -0.05(-0.55%)
Sep 25, 2013 9.000 9.170 9.000 9.140 120,128 +0.31(+3.51%)
Sep 24, 2013 8.920 8.950 8.830 8.830 67,134 -0.17(-1.89%)
Sep 23, 2013 9.030 9.050 8.910 9.000 68,047 +0.03(+0.33%)
Sep 20, 2013 9.200 9.280 8.960 8.970 111,225 -0.24(-2.61%)
Sep 19, 2013 9.440 9.440 9.140 9.210 88,796 -0.23(-2.44%)
Sep 18, 2013 9.030 9.440 9.000 9.440 231,750 +0.26(+2.83%)
Sep 17, 2013 9.190 9.240 9.150 9.180 29,475 +0.00(+0.00%)
Sep 16, 2013 9.250 9.260 9.180 9.180 42,697 -0.01(-0.11%)
Sep 13, 2013 9.220 9.230 9.051 9.190 103,511 -0.18(-1.92%)
Sep 12, 2013 9.590 9.590 9.370 9.370 123,621 -0.18(-1.88%)
Sep 11, 2013 9.250 9.589 9.240 9.550 222,528 +0.20(+2.14%)
Sep 10, 2013 9.230 9.360 9.230 9.350 74,660 +0.18(+1.96%)
Sep 09, 2013 9.010 9.190 9.010 9.170 67,718 +0.18(+2.00%)
Sep 06, 2013 8.980 9.050 8.860 8.990 120,817 -0.02(-0.22%)
Sep 05, 2013 8.950 9.030 8.940 9.010 79,480 +0.07(+0.78%)
Sep 04, 2013 8.900 8.940 8.820 8.940 159,183 +0.32(+3.71%)
Sep 03, 2013 8.710 8.720 8.470 8.620 110,155 +0.41(+4.99%)
Aug 30, 2013 8.320 8.340 8.170 8.210 55,710 -0.06(-0.73%)
Aug 29, 2013 8.350 8.354 8.210 8.270 25,998 -0.02(-0.24%)
Aug 28, 2013 8.310 8.350 8.270 8.290 42,450 +0.15(+1.84%)
Aug 27, 2013 8.340 8.360 8.080 8.140 121,228 -0.30(-3.55%)
Aug 26, 2013 8.530 8.540 8.360 8.440 40,695 -0.14(-1.63%)
Aug 23, 2013 8.560 8.600 8.510 8.580 43,561 -0.13(-1.49%)
Aug 22, 2013 8.580 8.710 8.580 8.710 54,322 +0.38(+4.56%)
Aug 21, 2013 8.450 8.490 8.320 8.330 98,483 +0.01(+0.12%)
Aug 20, 2013 8.390 8.390 8.300 8.320 78,873 -0.26(-3.03%)
Aug 19, 2013 8.600 8.670 8.560 8.580 42,817 -0.04(-0.46%)
Aug 16, 2013 8.700 8.750 8.590 8.620 29,665 -0.09(-1.03%)
Aug 15, 2013 8.670 8.795 8.590 8.710 59,805 +0.04(+0.46%)
Aug 14, 2013 8.690 8.730 8.650 8.670 74,181 -0.03(-0.34%)
Aug 13, 2013 8.710 8.740 8.630 8.700 87,258 +0.04(+0.46%)
Aug 12, 2013 8.420 8.860 8.420 8.660 231,264 +0.44(+5.35%)
Aug 09, 2013 8.040 8.220 8.030 8.220 149,240 +0.19(+2.37%)
Aug 08, 2013 7.900 8.030 7.790 8.030 62,254 +0.16(+2.03%)
Aug 07, 2013 7.920 7.950 7.840 7.870 40,865 -0.04(-0.51%)
Aug 06, 2013 7.940 7.944 7.850 7.910 44,620 -0.07(-0.88%)
Aug 05, 2013 7.970 7.980 7.930 7.980 31,098 +0.01(+0.13%)
Aug 02, 2013 7.900 7.989 7.860 7.970 28,998 +0.00(+0.00%)
Aug 01, 2013 7.900 7.980 7.880 7.970 71,073 +0.28(+3.64%)
Jul 31, 2013 7.750 7.797 7.660 7.690 109,102 -0.30(-3.75%)
Jul 30, 2013 8.020 8.060 7.950 7.990 76,998 -0.17(-2.08%)
Jul 29, 2013 8.240 8.320 8.150 8.160 109,288 -0.23(-2.74%)
Jul 26, 2013 8.320 8.410 8.240 8.390 73,025 +0.08(+0.96%)
Jul 25, 2013 8.230 8.310 8.200 8.310 98,678 +0.14(+1.71%)
Jul 24, 2013 8.260 8.290 8.130 8.170 142,229 -0.18(-2.16%)
Jul 23, 2013 8.260 8.360 8.230 8.350 99,407 +0.34(+4.24%)
Jul 22, 2013 8.030 8.059 7.930 8.010 51,232 -0.07(-0.87%)
Jul 19, 2013 8.030 8.120 8.000 8.080 48,444 -0.03(-0.37%)
Jul 18, 2013 8.120 8.160 8.070 8.110 36,035 -0.06(-0.73%)
Jul 17, 2013 8.150 8.250 8.130 8.170 44,669 +0.07(+0.86%)
Jul 16, 2013 8.090 8.100 8.010 8.100 65,157 -0.06(-0.74%)
Jul 15, 2013 8.130 8.190 8.010 8.160 79,428 -0.02(-0.24%)
Jul 12, 2013 8.200 8.250 8.130 8.180 103,292 -0.17(-2.04%)
Jul 11, 2013 8.070 8.350 8.060 8.350 152,660 +0.68(+8.87%)
Jul 10, 2013 7.720 7.720 7.620 7.670 38,528 -0.09(-1.16%)
Jul 09, 2013 7.660 7.780 7.650 7.760 95,943 +0.21(+2.78%)
Jul 08, 2013 7.560 7.600 7.510 7.550 83,591 -0.06(-0.79%)
Jul 05, 2013 7.730 7.730 7.480 7.610 60,968 +0.17(+2.28%)
Jul 03, 2013 7.390 7.520 7.350 7.440 78,366 -0.09(-1.20%)
Jul 02, 2013 7.730 7.730 7.450 7.530 144,560 -0.33(-4.20%)
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.