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 29, 2010 25.04 25.22 24.33 24.46 823,338 -0.45(-1.82%)
Jan 28, 2010 25.56 25.64 24.91 24.91 1,055,553 -0.21(-0.82%)
Jan 27, 2010 25.10 25.32 24.51 25.12 1,480,303 -0.63(-2.45%)
Jan 26, 2010 26.03 26.42 25.63 25.75 1,420,274 -1.38(-5.09%)
Jan 25, 2010 27.39 27.50 26.86 27.13 878,157 +0.17(+0.62%)
Jan 22, 2010 27.74 27.74 26.74 26.96 1,335,069 -1.04(-3.70%)
Jan 21, 2010 28.71 28.88 27.93 28.00 1,055,913 -1.90(-6.36%)
Jan 20, 2010 30.27 30.27 29.41 29.90 1,095,385 -1.14(-3.68%)
Jan 19, 2010 30.52 31.11 30.38 31.04 505,367 +0.44(+1.45%)
Jan 15, 2010 30.75 30.60 30.60 30.60 702,353 -0.56(-1.80%)
Jan 14, 2010 30.95 31.30 30.95 31.16 721,430 +0.16(+0.51%)
Jan 13, 2010 30.86 31.09 30.57 31.00 1,036,418 -0.65(-2.06%)
Jan 12, 2010 32.51 32.54 31.52 31.66 1,602,738 -1.85(-5.53%)
Jan 11, 2010 33.77 33.78 33.16 33.51 1,250,885 +1.60(+5.00%)
Jan 08, 2010 31.36 31.95 31.27 31.91 821,273 +0.44(+1.41%)
Jan 07, 2010 31.66 31.79 31.14 31.47 998,935 -0.18(-0.56%)
Jan 06, 2010 31.45 31.74 31.36 31.65 1,509,074 +1.48(+4.90%)
Jan 05, 2010 29.95 30.29 29.85 30.17 1,803,225 +1.97(+6.99%)
Jan 04, 2010 27.65 28.31 27.60 28.19 744,553 +1.33(+4.95%)
Dec 31, 2009 27.28 26.86 26.86 26.86 287,372 -0.15(-0.55%)
Dec 30, 2009 26.97 27.04 26.79 27.01 488,528 +0.16(+0.59%)
Dec 29, 2009 27.02 27.14 26.78 26.85 313,737 -0.03(-0.11%)
Dec 28, 2009 27.10 27.20 26.79 26.88 277,180 -0.52(-1.91%)
Dec 24, 2009 27.46 27.59 27.38 27.41 125,443 +0.12(+0.43%)
Dec 23, 2009 27.01 27.35 26.94 27.29 375,746 +0.63(+2.37%)
Dec 22, 2009 26.68 26.74 26.51 26.66 399,761 -0.03(-0.11%)
Dec 21, 2009 26.54 26.91 26.54 26.69 527,632 +0.17(+0.63%)
Dec 18, 2009 26.53 26.63 25.85 26.52 990,089 -0.41(-1.54%)
Dec 17, 2009 27.27 27.36 26.79 26.93 722,393 -0.98(-3.50%)
Dec 16, 2009 27.70 28.02 27.64 27.91 920,366 -0.26(-0.91%)
Dec 15, 2009 28.04 28.42 28.04 28.17 753,498 +0.15(+0.53%)
Dec 14, 2009 28.09 28.16 28.00 28.02 610,701 +0.02(+0.07%)
Dec 11, 2009 27.31 28.06 27.31 28.00 1,400,719 +0.78(+2.86%)
Dec 10, 2009 27.38 27.48 27.09 27.22 744,957 -0.17(-0.61%)
Dec 09, 2009 27.18 27.39 26.81 27.39 531,880 +0.56(+2.09%)
Dec 08, 2009 27.11 27.15 26.79 26.82 641,844 -0.91(-3.27%)
Dec 07, 2009 27.72 28.13 27.62 27.73 342,512 -0.53(-1.88%)
Dec 04, 2009 28.80 29.15 27.77 28.26 907,854 -0.34(-1.17%)
Dec 03, 2009 28.59 28.92 28.51 28.60 1,071,173 +0.51(+1.83%)
Dec 02, 2009 27.90 28.22 27.77 28.09 872,209 +0.27(+0.96%)
Dec 01, 2009 27.79 28.18 27.78 27.82 979,009 +0.59(+2.17%)
Nov 30, 2009 27.23 27.36 26.89 27.23 473,292 -0.02(-0.07%)
Nov 27, 2009 26.54 27.64 26.52 27.25 585,023 -1.14(-4.03%)
Nov 25, 2009 27.96 28.44 27.96 28.39 616,794 +1.03(+3.75%)
Nov 24, 2009 27.57 27.79 27.19 27.37 642,224 -0.21(-0.75%)
Nov 23, 2009 27.81 28.15 27.41 27.57 620,430 +0.36(+1.34%)
Nov 20, 2009 27.01 27.28 26.94 27.21 382,394 -0.15(-0.54%)
Nov 19, 2009 27.60 27.61 27.11 27.36 725,347 -0.60(-2.15%)
Nov 18, 2009 28.18 28.24 27.78 27.96 674,464 -0.83(-2.88%)
Nov 17, 2009 28.64 28.82 28.23 28.79 562,517 -0.19(-0.65%)
Nov 16, 2009 28.34 29.13 28.34 28.97 1,011,125 +1.24(+4.48%)
Nov 13, 2009 27.55 27.86 27.40 27.73 476,953 +0.23(+0.82%)
Nov 12, 2009 28.06 28.21 27.38 27.50 462,665 -0.69(-2.45%)
Nov 11, 2009 28.35 28.64 28.11 28.19 339,280 +0.16(+0.56%)
Nov 10, 2009 28.05 28.25 27.80 28.04 829,898 -0.44(-1.56%)
Nov 09, 2009 28.20 28.64 28.05 28.48 734,232 +0.57(+2.05%)
Nov 06, 2009 27.31 28.18 27.31 27.91 973,918 +0.36(+1.32%)
Nov 05, 2009 27.55 27.85 27.51 27.54 780,417 +0.10(+0.36%)
Nov 04, 2009 27.87 28.03 27.35 27.45 576,093 +0.03(+0.11%)
Nov 03, 2009 26.37 27.49 26.33 27.42 562,361 +0.25(+0.91%)
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.