Aluminum Corp of China Ltd (NY: ACH )

7.900 USD -0.410 (-4.93%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 8.210 8.310 8.110 8.310 71,326 -0.11(-1.31%)
Jan 25, 2021 8.350 8.420 8.290 8.420 56,354 -0.08(-0.94%)
Jan 22, 2021 8.370 8.500 8.300 8.500 103,300 -0.41(-4.60%)
Jan 21, 2021 8.930 8.970 8.850 8.910 139,957 +0.35(+4.09%)
Jan 20, 2021 8.460 8.560 8.440 8.560 63,602 +0.22(+2.64%)
Jan 19, 2021 8.270 8.340 8.190 8.340 208,485 -0.32(-3.70%)
Jan 15, 2021 8.630 8.665 8.520 8.660 48,400 -0.07(-0.80%)
Jan 14, 2021 8.700 8.730 8.640 8.730 129,408 -0.16(-1.80%)
Jan 13, 2021 8.860 8.890 8.800 8.890 51,843 -0.09(-1.00%)
Jan 12, 2021 8.940 8.990 8.900 8.980 57,664 +0.04(+0.45%)
Jan 11, 2021 8.900 8.970 8.860 8.940 104,469 -0.79(-8.12%)
Jan 08, 2021 9.690 9.760 9.610 9.730 63,300 -0.03(-0.31%)
Jan 07, 2021 9.750 9.810 9.600 9.760 163,408 +0.62(+6.78%)
Jan 06, 2021 9.000 9.300 8.980 9.140 98,706 -0.12(-1.30%)
Jan 05, 2021 9.180 9.320 9.170 9.260 45,855 +0.21(+2.32%)
Jan 04, 2021 9.250 9.290 8.980 9.050 104,760 +0.37(+4.26%)
Dec 31, 2020 8.680 8.680 8.680 30,117 +0.03(+0.35%)
Dec 30, 2020 8.640 8.710 8.630 8.650 30,117 +0.07(+0.82%)
Dec 29, 2020 8.690 8.690 8.580 8.580 43,512 -0.30(-3.38%)
Dec 28, 2020 8.920 8.930 8.860 8.880 83,114 +0.27(+3.14%)
Dec 24, 2020 8.660 8.685 8.600 8.610 22,900 +0.13(+1.53%)
Dec 23, 2020 8.500 8.540 8.430 8.480 244,432 -0.04(-0.47%)
Dec 22, 2020 8.570 8.570 8.460 8.520 108,368 -0.43(-4.80%)
Dec 21, 2020 8.990 9.040 8.880 8.950 86,680 -0.35(-3.76%)
Dec 18, 2020 9.270 9.300 9.180 9.300 128,100 -0.03(-0.32%)
Dec 17, 2020 9.240 9.330 9.210 9.330 186,781 +0.83(+9.76%)
Dec 16, 2020 8.620 8.630 8.460 8.500 118,109 -0.22(-2.52%)
Dec 15, 2020 8.710 8.770 8.670 8.720 32,025 -0.01(-0.11%)
Dec 14, 2020 8.840 8.860 8.720 8.730 47,052 -0.13(-1.47%)
Dec 11, 2020 8.960 8.960 8.850 8.860 23,700 -0.14(-1.56%)
Dec 10, 2020 8.920 9.040 8.880 9.000 64,314 +0.18(+2.04%)
Dec 09, 2020 8.980 8.980 8.740 8.820 96,555 -0.23(-2.54%)
Dec 08, 2020 9.080 9.080 9.030 9.050 47,229 -0.14(-1.52%)
Dec 07, 2020 9.230 9.270 9.170 9.190 66,311 +0.01(+0.11%)
Dec 04, 2020 9.160 9.240 9.143 9.180 60,600 +0.18(+2.00%)
Dec 03, 2020 8.940 9.050 8.860 9.000 262,894 -0.74(-7.60%)
Dec 02, 2020 9.720 9.740 9.610 9.740 109,941 -0.09(-0.92%)
Dec 01, 2020 9.680 9.830 9.610 9.830 122,827 +0.01(+0.10%)
Nov 30, 2020 9.910 9.950 9.770 9.820 286,016 +0.55(+5.93%)
Nov 27, 2020 9.230 9.270 9.157 9.270 40,700 +0.28(+3.11%)
Nov 25, 2020 8.950 8.990 8.854 8.990 148,400 -0.25(-2.71%)
Nov 24, 2020 9.000 9.280 8.980 9.240 299,466 +0.90(+10.79%)
Nov 23, 2020 8.240 8.400 8.230 8.340 264,067 +1.04(+14.25%)
Nov 20, 2020 7.300 7.320 7.260 7.300 43,700 +0.27(+3.84%)
Nov 19, 2020 7.080 7.110 7.000 7.030 57,754 -0.12(-1.68%)
Nov 18, 2020 7.220 7.230 7.140 7.150 40,396 +0.09(+1.27%)
Nov 17, 2020 7.000 7.070 6.930 7.060 67,902 -0.07(-0.98%)
Nov 16, 2020 7.050 7.130 7.030 7.130 60,062 +0.44(+6.58%)
Nov 13, 2020 6.680 6.720 6.655 6.690 52,800 +0.02(+0.30%)
Nov 12, 2020 6.770 6.780 6.620 6.670 68,724 -0.11(-1.62%)
Nov 11, 2020 6.700 6.800 6.680 6.780 75,484 +0.25(+3.83%)
Nov 10, 2020 6.620 6.646 6.530 6.530 79,140 +0.07(+1.08%)
Nov 09, 2020 6.470 6.520 6.310 6.460 133,508 +0.55(+9.31%)
Nov 06, 2020 5.900 5.970 5.900 5.910 29,000 +0.04(+0.68%)
Nov 05, 2020 5.850 5.870 5.770 5.870 38,113 +0.08(+1.38%)
Nov 04, 2020 5.700 5.800 5.700 5.790 41,254 +0.13(+2.30%)
Nov 03, 2020 5.580 5.670 5.580 5.660 14,802 +0.21(+3.85%)
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.