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, 2003 15.81 15.93 15.77 15.93 3,956 +0.13(+0.81%)
Jan 30, 2003 15.82 16.02 15.80 15.80 1,622 +0.14(+0.88%)
Jan 29, 2003 15.62 15.67 15.62 15.66 1,724 +0.04(+0.25%)
Jan 28, 2003 15.59 15.63 15.58 15.63 1,420 +0.05(+0.32%)
Jan 27, 2003 15.51 15.58 15.40 15.58 2,738 +0.07(+0.44%)
Jan 24, 2003 15.48 15.53 15.48 15.51 17,548 +0.03(+0.19%)
Jan 23, 2003 15.38 15.48 15.38 15.48 5,781 -0.35(-2.18%)
Jan 22, 2003 15.77 15.83 15.77 15.82 1,115 -0.13(-0.80%)
Jan 21, 2003 15.93 15.95 15.91 15.95 608 +0.87(+5.75%)
Jan 17, 2003 15.08 15.08 15.08 15.08 101 -0.11(-0.71%)
Jan 16, 2003 15.05 15.20 15.05 15.19 50,617 -0.09(-0.58%)
Jan 15, 2003 15.48 15.72 15.28 15.28 96,568 -0.52(-3.31%)
Jan 14, 2003 15.75 15.80 15.72 15.80 1,724 -0.29(-1.78%)
Jan 13, 2003 15.97 16.09 15.97 16.09 20,896 -0.03(-0.18%)
Jan 10, 2003 16.12 16.17 16.12 16.12 1,014 +0.25(+1.55%)
Jan 09, 2003 15.87 15.87 15.87 15.87 405 +0.35(+2.22%)
Jan 08, 2003 15.87 15.87 15.48 15.53 18,157 -0.63(-3.90%)
Jan 07, 2003 16.02 16.23 16.02 16.16 30,431 +0.84(+5.47%)
Jan 06, 2003 15.28 15.33 15.28 15.32 2,941 +0.70(+4.79%)
Jan 03, 2003 14.49 14.64 14.47 14.62 11,868 +0.42(+2.99%)
Jan 02, 2003 14.31 14.32 14.20 14.20 5,883 +0.06(+0.42%)
Dec 31, 2002 14.15 14.15 14.14 14.14 1,420 +0.26(+1.85%)
Dec 30, 2002 13.94 13.94 13.88 13.88 1,420 -0.30(-2.09%)
Dec 27, 2002 14.27 14.27 14.18 14.18 1,115 -0.02(-0.14%)
Dec 26, 2002 14.20 14.20 14.20 14.20 1,014 -0.07(-0.48%)
Dec 24, 2002 14.26 14.26 14.26 14.26 304 +0.17(+1.19%)
Dec 23, 2002 14.15 14.15 14.15 14.10 2,130 +0.10(+0.70%)
Dec 20, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 19, 2002 13.92 14.03 13.92 14.00 16,432 +0.17(+1.21%)
Dec 18, 2002 13.85 13.86 13.83 13.83 608 -0.05(-0.36%)
Dec 17, 2002 13.89 13.89 13.86 13.88 811 +0.55(+4.14%)
Dec 16, 2002 13.30 13.36 13.19 13.33 5,274 +0.03(+0.22%)
Dec 13, 2002 13.45 13.45 13.29 13.30 5,477 -0.19(-1.39%)
Dec 12, 2002 13.60 13.63 13.33 13.49 7,404 +0.13(+0.96%)
Dec 11, 2002 13.21 13.36 13.19 13.36 4,463 +0.55(+4.31%)
Dec 10, 2002 12.82 12.83 12.81 12.81 1,420 -0.18(-1.37%)
Dec 09, 2002 13.19 13.19 12.98 12.98 6,086 -0.28(-2.08%)
Dec 06, 2002 13.26 13.26 13.26 13.26 101 -0.39(-2.89%)
Dec 05, 2002 13.51 13.70 13.51 13.65 2,840 +0.25(+1.84%)
Dec 04, 2002 13.31 13.84 13.23 13.41 32,459 -0.44(-3.20%)
Dec 03, 2002 13.85 13.85 13.85 13.85 1,014 -0.05(-0.35%)
Dec 02, 2002 13.75 13.90 13.65 13.90 16,128 +0.84(+6.42%)
Nov 29, 2002 13.12 13.12 13.04 13.06 2,840 +1.11(+9.32%)
Nov 27, 2002 11.93 11.95 11.91 11.95 1,318 +0.07(+0.58%)
Nov 26, 2002 11.88 11.92 11.86 11.88 7,607 +0.30(+2.55%)
Nov 25, 2002 11.78 11.80 11.58 11.58 5,274 +0.10(+0.86%)
Nov 22, 2002 11.46 11.56 11.34 11.48 5,071 +0.03(+0.26%)
Nov 21, 2002 11.32 11.46 11.29 11.46 8,216 +0.10(+0.87%)
Nov 20, 2002 11.36 11.36 11.36 11.36 1,014 -0.02(-0.17%)
Nov 19, 2002 11.39 11.41 11.38 11.38 1,521 -0.24(-2.04%)
Nov 18, 2002 11.73 11.73 11.61 11.61 1,115 -0.10(-0.84%)
Nov 15, 2002 11.64 11.72 11.63 11.71 10,853 +0.37(+3.30%)
Nov 14, 2002 11.36 11.36 11.22 11.34 2,840 +0.03(+0.26%)
Nov 13, 2002 11.34 11.34 11.29 11.31 1,318 -0.13(-1.12%)
Nov 12, 2002 11.38 11.44 11.38 11.44 912 -0.12(-1.02%)
Nov 11, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 08, 2002 11.56 11.56 11.53 11.55 811 +0.02(+0.17%)
Nov 07, 2002 11.64 11.65 11.53 11.53 1,217 -0.30(-2.50%)
Nov 06, 2002 11.80 11.83 11.80 11.83 1,825 -0.03(-0.25%)
Nov 05, 2002 11.85 11.88 11.83 11.86 11,766 +0.23(+1.95%)
Nov 04, 2002 11.63 11.66 11.63 11.63 4,057 +0.54(+4.89%)
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.