Aluminum Corp of China Ltd ADR (NY: ACH )

9.800 +0.240 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 9.750 9.840 9.680 9.800 83,522 +0.24(+2.51%)
Jun 24, 2022 9.340 9.660 9.300 9.560 67,906 +0.33(+3.58%)
Jun 23, 2022 9.480 9.540 9.140 9.230 67,018 -0.31(-3.25%)
Jun 22, 2022 9.500 9.690 9.460 9.540 126,419 -0.46(-4.60%)
Jun 21, 2022 9.900 10.01 9.850 10.00 38,058 +0.28(+2.88%)
Jun 17, 2022 10.24 10.24 9.670 9.720 97,349 -0.34(-3.38%)
Jun 16, 2022 10.19 10.25 10.01 10.06 168,719 -0.51(-4.82%)
Jun 15, 2022 10.40 10.60 10.36 10.57 69,064 +0.35(+3.42%)
Jun 14, 2022 10.33 10.40 10.11 10.22 88,627 -0.11(-1.06%)
Jun 13, 2022 10.28 10.42 10.10 10.33 51,187 -0.38(-3.55%)
Jun 10, 2022 10.88 10.88 10.42 10.71 50,084 -0.22(-2.01%)
Jun 09, 2022 11.42 11.42 10.92 10.93 103,032 -0.70(-6.02%)
Jun 08, 2022 11.63 11.63 11.41 11.63 89,836 +0.05(+0.43%)
Jun 07, 2022 11.47 11.64 11.37 11.58 46,905 +0.06(+0.52%)
Jun 06, 2022 11.48 11.53 11.31 11.52 45,682 +0.39(+3.50%)
Jun 03, 2022 11.22 11.35 11.06 11.13 76,198 -0.39(-3.39%)
Jun 02, 2022 11.07 11.57 11.07 11.52 116,352 +0.32(+2.86%)
Jun 01, 2022 11.06 11.30 11.04 11.20 96,227 +0.31(+2.85%)
May 31, 2022 11.21 11.21 10.89 10.89 110,273 +0.02(+0.18%)
May 27, 2022 11.05 11.07 10.74 10.87 101,097 -0.18(-1.63%)
May 26, 2022 10.92 11.19 10.62 11.05 294,394 +0.24(+2.22%)
May 25, 2022 10.81 10.87 10.52 10.81 186,817 +0.20(+1.89%)
May 24, 2022 10.78 10.84 10.54 10.61 99,101 -0.61(-5.44%)
May 23, 2022 11.24 11.31 11.10 11.22 130,794 +0.43(+3.99%)
May 20, 2022 10.96 11.09 10.47 10.79 132,066 +0.37(+3.55%)
May 19, 2022 10.09 10.52 10.09 10.42 82,442 +0.41(+4.10%)
May 18, 2022 10.27 10.40 9.925 10.01 97,102 -0.51(-4.85%)
May 17, 2022 10.39 10.53 10.32 10.52 83,333 +0.49(+4.89%)
May 16, 2022 9.990 10.11 9.930 10.03 66,618 +0.20(+2.03%)
May 13, 2022 9.450 9.870 9.450 9.830 129,513 +0.59(+6.39%)
May 12, 2022 9.190 9.420 9.000 9.240 92,443 -0.30(-3.14%)
May 11, 2022 9.510 9.950 9.470 9.540 86,714 +0.07(+0.74%)
May 10, 2022 9.620 9.750 9.280 9.470 190,196 +0.28(+3.05%)
May 09, 2022 9.770 9.770 9.180 9.190 125,248 -0.72(-7.27%)
May 06, 2022 10.15 10.15 9.760 9.910 131,734 -0.71(-6.69%)
May 05, 2022 11.13 11.13 10.50 10.62 117,924 -0.75(-6.60%)
May 04, 2022 11.20 11.39 10.96 11.37 64,823 +0.04(+0.35%)
May 03, 2022 11.30 11.59 11.21 11.33 94,474 +0.02(+0.18%)
May 02, 2022 11.30 11.37 11.11 11.31 84,463 +0.03(+0.27%)
Apr 29, 2022 11.86 12.01 11.28 11.28 101,309 -0.48(-4.08%)
Apr 28, 2022 11.83 11.83 11.45 11.76 84,334 +0.16(+1.38%)
Apr 27, 2022 11.30 11.79 11.19 11.60 122,845 +0.87(+8.11%)
Apr 26, 2022 11.14 11.18 10.58 10.73 203,173 -0.76(-6.61%)
Apr 25, 2022 11.48 11.72 11.14 11.49 206,511 -1.39(-10.79%)
Apr 22, 2022 13.07 13.30 12.67 12.88 115,408 +0.21(+1.66%)
Apr 21, 2022 13.68 13.75 12.42 12.67 193,108 -1.16(-8.39%)
Apr 20, 2022 14.11 14.27 13.71 13.83 96,588 -1.02(-6.87%)
Apr 19, 2022 14.82 14.88 14.58 14.85 80,364 +0.03(+0.20%)
Apr 18, 2022 15.00 15.03 14.65 14.82 102,177 -0.21(-1.40%)
Apr 14, 2022 14.98 15.16 14.90 15.03 67,720 +0.28(+1.90%)
Apr 13, 2022 14.41 14.80 14.39 14.75 74,219 +1.00(+7.27%)
Apr 12, 2022 13.80 13.91 13.70 13.75 46,440 +0.29(+2.15%)
Apr 11, 2022 13.92 13.98 13.41 13.46 80,903 -1.07(-7.36%)
Apr 08, 2022 14.45 14.72 14.45 14.53 58,734 +0.23(+1.61%)
Apr 07, 2022 14.51 14.55 14.03 14.30 120,875 -0.41(-2.79%)
Apr 06, 2022 14.67 14.82 14.54 14.71 81,117 +0.18(+1.24%)
Apr 05, 2022 15.00 15.15 14.52 14.53 70,846 -0.56(-3.71%)
Apr 04, 2022 15.26 15.26 15.00 15.09 67,155 +0.06(+0.40%)
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.