Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
7.318
7.467
7.299
7.437
92,905
+0.27(+3.72%)
Jan 28, 2016
7.151
7.299
7.042
7.170
54,017
+0.11(+1.54%)
Jan 27, 2016
7.180
7.249
7.062
7.062
42,101
-0.25(-3.38%)
Jan 26, 2016
7.190
7.318
7.160
7.309
88,322
+0.02(+0.27%)
Jan 25, 2016
7.397
7.427
7.289
7.289
71,841
-0.11(-1.47%)
Jan 22, 2016
7.407
7.427
7.338
7.397
46,592
+0.23(+3.17%)
Jan 21, 2016
7.081
7.269
7.081
7.170
58,331
-0.07(-0.95%)
Jan 20, 2016
7.160
7.269
7.042
7.239
116,210
+0.07(+0.96%)
Jan 19, 2016
7.299
7.299
7.081
7.170
66,759
+0.31(+4.46%)
Jan 15, 2016
6.884
6.864
6.864
6.864
111,072
-0.32(-4.40%)
Jan 14, 2016
7.072
7.190
6.992
7.180
46,584
+0.04(+0.55%)
Jan 13, 2016
7.348
7.358
7.141
7.141
47,580
-0.16(-2.17%)
Jan 12, 2016
7.348
7.388
7.220
7.299
78,690
+0.06(+0.82%)
Jan 11, 2016
7.279
7.299
7.141
7.239
67,677
-0.10(-1.35%)
Jan 08, 2016
7.526
7.546
7.338
7.338
122,083
+0.09(+1.23%)
Jan 07, 2016
7.309
7.427
7.249
7.249
110,378
-0.46(-6.02%)
Jan 06, 2016
7.723
7.783
7.684
7.713
38,003
-0.11(-1.39%)
Jan 05, 2016
7.842
7.852
7.773
7.822
34,225
+0.05(+0.64%)
Jan 04, 2016
7.773
7.812
7.723
7.773
65,026
-0.37(-4.49%)
Dec 31, 2015
8.188
8.138
8.138
8.138
60,345
-0.10(-1.20%)
Dec 30, 2015
8.247
8.276
8.207
8.237
46,293
-0.05(-0.60%)
Dec 29, 2015
8.286
8.395
8.237
8.286
53,841
+0.05(+0.60%)
Dec 28, 2015
8.217
8.296
8.178
8.237
43,047
-0.09(-1.07%)
Dec 24, 2015
8.217
8.326
8.326
8.326
31,489
+0.12(+1.44%)
Dec 23, 2015
8.237
8.286
8.133
8.207
171,458
+0.18(+2.21%)
Dec 22, 2015
7.911
8.089
7.832
8.030
151,093
+0.08(+0.99%)
Dec 21, 2015
7.881
7.990
7.812
7.951
98,810
+0.24(+3.07%)
Dec 18, 2015
7.615
7.852
7.565
7.713
247,713
+0.04(+0.51%)
Dec 17, 2015
7.753
7.753
7.625
7.674
54,817
-0.08(-1.02%)
Dec 16, 2015
7.723
7.773
7.605
7.753
148,115
+0.64(+9.03%)
Dec 15, 2015
7.081
7.151
7.032
7.111
272,018
-0.06(-0.83%)
Dec 14, 2015
7.091
7.180
6.992
7.170
170,788
+0.19(+2.69%)
Dec 11, 2015
6.923
7.062
6.923
6.983
213,038
-0.21(-2.88%)
Dec 10, 2015
7.072
7.249
7.002
7.190
348,053
-0.25(-3.32%)
Dec 09, 2015
7.328
7.486
7.289
7.437
150,116
-0.01(-0.13%)
Dec 08, 2015
7.309
7.546
7.249
7.447
236,078
-0.17(-2.20%)
Dec 07, 2015
7.694
7.753
7.513
7.615
233,133
-0.23(-2.90%)
Dec 04, 2015
7.743
7.852
7.733
7.842
26,206
+0.08(+1.02%)
Dec 03, 2015
7.871
7.891
7.743
7.763
60,916
-0.11(-1.38%)
Dec 02, 2015
7.960
8.000
7.822
7.871
49,776
-0.02(-0.25%)
Dec 01, 2015
7.911
7.921
7.842
7.891
33,783
-0.07(-0.87%)
Nov 30, 2015
7.881
7.980
7.871
7.960
39,022
+0.09(+1.13%)
Nov 27, 2015
7.802
7.881
7.802
7.871
17,650
+0.06(+0.76%)
Nov 25, 2015
7.733
7.812
7.812
7.812
32,400
+0.00(+0.00%)
Nov 24, 2015
7.743
7.842
7.723
7.812
78,725
-0.07(-0.88%)
Nov 23, 2015
7.960
7.960
7.862
7.881
46,747
-0.15(-1.85%)
Nov 20, 2015
8.118
8.148
8.010
8.030
72,716
+0.00(+0.00%)
Nov 19, 2015
8.059
8.109
8.030
8.030
36,704
+0.01(+0.12%)
Nov 18, 2015
7.941
8.020
7.941
8.020
25,844
+0.00(+0.00%)
Nov 17, 2015
8.069
8.079
8.000
8.020
36,661
+0.00(+0.00%)
Nov 16, 2015
7.951
8.020
7.852
8.020
56,491
+0.38(+4.91%)
Nov 13, 2015
7.763
7.773
7.634
7.644
37,649
-0.37(-4.56%)
Nov 12, 2015
8.039
8.099
8.010
8.010
33,102
-0.09(-1.10%)
Nov 11, 2015
8.049
8.109
8.049
8.099
49,504
+0.10(+1.23%)
Nov 10, 2015
7.931
8.030
7.891
8.000
72,313
+0.03(+0.37%)
Nov 09, 2015
8.010
8.049
7.960
7.970
78,495
-0.04(-0.49%)
Nov 06, 2015
7.901
8.010
7.862
8.010
27,403
+0.06(+0.75%)
Nov 05, 2015
7.951
7.970
7.891
7.951
70,411
-0.23(-2.78%)
Nov 04, 2015
8.257
8.306
8.178
8.178
62,206
+0.35(+4.41%)
Nov 03, 2015
7.684
7.871
7.674
7.832
70,961
+0.01(+0.13%)
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
.