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, 2011 24.17 24.43 24.02 24.40 279,074 +0.36(+1.52%)
Jan 28, 2011 24.64 24.74 23.75 24.03 651,905 -0.38(-1.57%)
Jan 27, 2011 24.61 24.62 24.23 24.42 250,442 +0.11(+0.45%)
Jan 26, 2011 24.07 24.36 23.91 24.31 375,293 +0.71(+3.01%)
Jan 25, 2011 23.67 23.91 23.28 23.60 223,567 -0.33(-1.36%)
Jan 24, 2011 23.73 23.94 23.61 23.93 284,197 +0.13(+0.54%)
Jan 21, 2011 24.30 24.33 23.75 23.80 307,582 -0.31(-1.27%)
Jan 20, 2011 24.34 24.38 23.76 24.10 443,443 -0.08(-0.33%)
Jan 19, 2011 24.71 24.77 24.10 24.18 609,211 -0.08(-0.33%)
Jan 18, 2011 23.67 24.55 23.67 24.26 800,969 +1.21(+5.26%)
Jan 14, 2011 23.23 23.27 23.01 23.05 254,623 -0.37(-1.60%)
Jan 13, 2011 23.67 23.84 23.34 23.42 209,514 -0.38(-1.62%)
Jan 12, 2011 23.69 23.83 23.55 23.81 476,308 +0.56(+2.42%)
Jan 11, 2011 23.15 23.25 22.99 23.25 245,247 +0.43(+1.90%)
Jan 10, 2011 23.11 23.13 22.67 22.81 281,684 -0.45(-1.95%)
Jan 07, 2011 23.53 23.63 22.98 23.27 190,879 -0.08(-0.34%)
Jan 06, 2011 23.69 23.79 23.31 23.34 319,221 -0.53(-2.23%)
Jan 05, 2011 23.65 24.08 23.65 23.88 210,054 -0.05(-0.21%)
Jan 04, 2011 23.85 24.01 23.51 23.93 417,854 +0.55(+2.36%)
Jan 03, 2011 22.85 23.53 22.85 23.37 519,494 +0.91(+4.04%)
Dec 31, 2010 22.50 22.60 22.35 22.47 134,732 +0.02(+0.09%)
Dec 30, 2010 22.30 22.57 22.29 22.45 153,319 +0.01(+0.04%)
Dec 29, 2010 22.29 22.59 22.29 22.44 223,408 +0.35(+1.56%)
Dec 28, 2010 22.04 22.13 21.93 22.09 153,106 -0.06(-0.27%)
Dec 27, 2010 22.62 22.62 22.13 22.15 204,154 -0.31(-1.36%)
Dec 23, 2010 22.42 22.61 22.42 22.46 224,041 -0.23(-1.00%)
Dec 22, 2010 22.54 22.74 22.44 22.68 238,602 +0.09(+0.39%)
Dec 21, 2010 22.14 22.74 22.14 22.60 475,779 +0.48(+2.18%)
Dec 20, 2010 22.13 22.21 22.00 22.11 215,122 -0.11(-0.49%)
Dec 17, 2010 22.10 22.36 22.07 22.22 181,512 +0.14(+0.62%)
Dec 16, 2010 22.00 22.15 21.78 22.08 135,107 +0.00(+0.00%)
Dec 15, 2010 22.38 22.49 22.06 22.08 167,830 -0.52(-2.31%)
Dec 14, 2010 22.67 22.91 22.56 22.61 234,004 +0.00(+0.00%)
Dec 13, 2010 22.64 22.78 22.50 22.61 273,088 +0.19(+0.84%)
Dec 10, 2010 22.39 22.45 22.12 22.42 246,430 -0.08(-0.35%)
Dec 09, 2010 22.64 22.64 22.31 22.50 290,702 -0.11(-0.48%)
Dec 08, 2010 22.86 22.89 22.51 22.61 388,713 -0.57(-2.47%)
Dec 07, 2010 23.04 23.47 23.04 23.18 405,595 +0.56(+2.48%)
Dec 06, 2010 22.59 22.66 22.41 22.61 248,315 -0.16(-0.69%)
Dec 03, 2010 22.39 22.80 22.37 22.77 200,072 -0.26(-1.11%)
Dec 02, 2010 22.57 23.03 22.44 23.03 345,564 +0.58(+2.59%)
Dec 01, 2010 22.48 22.59 22.26 22.45 338,101 +0.65(+2.98%)
Nov 30, 2010 21.92 22.17 21.77 21.80 211,135 -0.58(-2.60%)
Nov 29, 2010 22.07 22.41 21.97 22.38 163,603 +0.31(+1.38%)
Nov 26, 2010 22.37 22.37 22.00 22.07 160,026 -0.63(-2.78%)
Nov 24, 2010 22.39 22.70 22.70 22.70 192,803 +0.61(+2.77%)
Nov 23, 2010 22.18 22.28 22.08 22.09 254,452 -0.58(-2.57%)
Nov 22, 2010 22.85 22.99 22.38 22.67 221,965 +0.04(+0.17%)
Nov 19, 2010 22.53 22.70 22.34 22.63 241,309 -0.60(-2.59%)
Nov 18, 2010 23.01 23.42 22.97 23.24 253,797 +0.84(+3.74%)
Nov 17, 2010 22.29 22.48 22.18 22.40 275,391 +0.06(+0.26%)
Nov 16, 2010 22.88 23.05 22.23 22.34 619,917 -0.73(-3.16%)
Nov 15, 2010 23.34 23.42 23.06 23.07 272,207 -0.39(-1.68%)
Nov 12, 2010 23.89 24.07 23.44 23.46 530,319 -1.11(-4.53%)
Nov 11, 2010 24.49 24.65 24.27 24.58 179,409 -0.14(-0.56%)
Nov 10, 2010 24.59 24.72 24.21 24.71 327,031 +0.66(+2.75%)
Nov 09, 2010 24.74 24.92 23.87 24.05 425,230 -0.75(-3.02%)
Nov 08, 2010 24.97 24.97 24.63 24.80 168,628 -0.15(-0.59%)
Nov 05, 2010 24.98 25.14 24.74 24.95 304,026 +0.06(+0.24%)
Nov 04, 2010 24.25 24.89 24.25 24.89 397,390 +1.09(+4.60%)
Nov 03, 2010 23.65 24.00 23.38 23.80 331,998 -0.24(-0.98%)
Nov 02, 2010 23.99 24.13 23.81 24.03 239,719 +0.23(+0.95%)
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.