Aluminum Corp of China Ltd ADR (NY: ACH )

14.27 USD +0.41 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 14.01 14.09 13.86 13.86 194,531 +0.76(+5.80%)
Jun 22, 2021 12.98 13.12 12.94 13.10 61,965 +0.07(+0.54%)
Jun 21, 2021 12.78 13.03 12.75 13.03 133,021 +0.06(+0.46%)
Jun 18, 2021 13.11 13.16 12.94 12.97 126,605 +0.05(+0.39%)
Jun 17, 2021 13.17 13.23 12.69 12.92 229,624 -0.07(-0.54%)
Jun 16, 2021 12.97 13.08 12.86 12.99 278,623 -0.83(-6.01%)
Jun 15, 2021 13.92 13.93 13.62 13.82 122,845 -0.36(-2.54%)
Jun 14, 2021 14.34 14.43 14.16 14.18 87,619 -0.15(-1.05%)
Jun 11, 2021 14.45 14.53 14.29 14.33 139,202 +0.63(+4.60%)
Jun 10, 2021 13.65 13.76 13.60 13.70 77,917 +0.11(+0.81%)
Jun 09, 2021 13.78 13.79 13.59 13.59 84,258 -0.04(-0.29%)
Jun 08, 2021 13.56 13.65 13.48 13.63 94,493 -0.24(-1.73%)
Jun 07, 2021 13.99 14.01 13.83 13.87 131,238 +0.07(+0.51%)
Jun 04, 2021 13.74 13.80 13.64 13.80 70,820 -0.15(-1.08%)
Jun 03, 2021 14.08 14.08 13.80 13.95 116,189 -0.48(-3.33%)
Jun 02, 2021 14.39 14.46 14.19 14.43 105,900 -0.22(-1.50%)
Jun 01, 2021 14.57 14.67 14.40 14.65 114,474 -0.02(-0.14%)
May 28, 2021 14.61 14.73 14.56 14.67 116,235 +0.16(+1.10%)
May 27, 2021 14.19 14.55 14.09 14.51 241,423 +0.55(+3.94%)
May 26, 2021 13.88 13.97 13.81 13.96 179,964 -0.03(-0.21%)
May 25, 2021 14.11 14.11 13.97 13.99 156,984 +0.10(+0.72%)
May 24, 2021 13.79 13.89 13.69 13.89 186,461 -0.27(-1.91%)
May 21, 2021 14.49 14.57 14.06 14.16 189,809 +0.22(+1.58%)
May 20, 2021 14.05 14.09 13.85 13.94 142,628 -0.31(-2.18%)
May 19, 2021 14.41 14.57 14.17 14.25 181,810 -0.49(-3.32%)
May 18, 2021 14.76 14.89 14.68 14.74 99,029 +0.14(+0.96%)
May 17, 2021 14.41 14.60 14.31 14.60 136,996 +0.40(+2.82%)
May 14, 2021 13.93 14.22 13.93 14.20 178,611 +0.03(+0.21%)
May 13, 2021 14.52 14.65 13.82 14.17 334,147 -1.10(-7.20%)
May 12, 2021 15.71 15.73 15.21 15.27 252,847 -0.83(-5.16%)
May 11, 2021 15.80 16.10 15.63 16.10 234,429 -0.27(-1.65%)
May 10, 2021 16.79 16.93 16.35 16.37 476,186 +1.06(+6.92%)
May 07, 2021 15.31 15.38 15.22 15.31 133,266 -0.02(-0.13%)
May 06, 2021 15.00 15.33 14.94 15.33 245,308 +0.73(+5.00%)
May 05, 2021 14.48 14.65 14.42 14.60 135,858 +0.40(+2.82%)
May 04, 2021 14.19 14.24 13.96 14.20 237,341 +0.95(+7.17%)
May 03, 2021 13.16 13.27 13.02 13.25 76,132 +0.25(+1.92%)
Apr 30, 2021 13.05 13.20 12.92 13.00 121,300 -0.60(-4.41%)
Apr 29, 2021 13.63 13.65 13.45 13.60 176,881 +0.64(+4.94%)
Apr 28, 2021 12.91 12.98 12.81 12.96 76,337 -0.23(-1.74%)
Apr 27, 2021 13.35 13.39 13.09 13.19 105,443 -0.03(-0.23%)
Apr 26, 2021 13.06 13.22 13.01 13.22 154,255 +0.42(+3.28%)
Apr 23, 2021 12.68 12.81 12.68 12.80 49,900 +0.31(+2.48%)
Apr 22, 2021 12.61 12.61 12.41 12.49 151,921 +0.01(+0.08%)
Apr 21, 2021 12.29 12.49 12.26 12.48 52,090 +0.30(+2.46%)
Apr 20, 2021 12.38 12.38 12.11 12.18 190,089 -0.08(-0.65%)
Apr 19, 2021 12.28 12.37 12.24 12.26 77,870 +0.06(+0.49%)
Apr 16, 2021 12.17 12.24 12.08 12.20 93,400 -0.27(-2.17%)
Apr 15, 2021 12.60 12.63 12.38 12.47 242,060 +0.57(+4.79%)
Apr 14, 2021 11.97 12.04 11.90 11.90 151,859 +0.35(+3.03%)
Apr 13, 2021 11.49 11.57 11.47 11.55 118,957 +0.47(+4.24%)
Apr 12, 2021 11.31 11.31 11.04 11.08 158,117 -0.75(-6.34%)
Apr 09, 2021 12.00 12.03 11.80 11.83 162,300 -0.38(-3.11%)
Apr 08, 2021 11.55 12.34 11.51 12.21 506,759 +1.29(+11.81%)
Apr 07, 2021 10.90 10.98 10.84 10.92 143,007 +0.35(+3.31%)
Apr 06, 2021 10.65 10.77 10.57 10.57 80,376 -0.04(-0.38%)
Apr 05, 2021 10.60 10.85 10.59 10.61 94,031 +0.01(+0.09%)
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.