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
)
N/A
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 31, 2019
9.096
9.225
9.096
9.165
29,977
+0.11(+1.20%)
Jan 30, 2019
8.820
9.067
8.810
9.057
28,752
+0.29(+3.27%)
Jan 29, 2019
8.800
8.869
8.741
8.770
24,343
-0.22(-2.42%)
Jan 28, 2019
8.909
9.007
8.880
8.988
34,239
-0.03(-0.33%)
Jan 25, 2019
8.997
9.067
8.889
9.017
57,713
+0.14(+1.56%)
Jan 24, 2019
8.760
8.879
8.731
8.879
15,976
+0.06(+0.67%)
Jan 23, 2019
8.731
8.820
8.652
8.820
71,063
+0.17(+1.94%)
Jan 22, 2019
8.681
8.760
8.553
8.652
51,516
-0.52(-5.71%)
Jan 18, 2019
8.958
9.254
8.899
9.175
120,691
+0.63(+7.40%)
Jan 17, 2019
8.434
8.622
8.405
8.543
38,616
-0.15(-1.70%)
Jan 16, 2019
8.543
8.691
8.543
8.691
40,009
+0.12(+1.38%)
Jan 15, 2019
8.484
8.573
8.346
8.573
119,903
+0.34(+4.08%)
Jan 14, 2019
8.049
8.255
8.049
8.237
46,000
+0.11(+1.34%)
Jan 11, 2019
8.168
8.207
8.128
8.128
45,968
-0.16(-1.91%)
Jan 10, 2019
8.099
8.286
8.099
8.286
91,291
-0.11(-1.29%)
Jan 09, 2019
8.178
8.395
8.099
8.395
93,826
+0.02(+0.24%)
Jan 08, 2019
8.010
8.395
8.010
8.375
106,651
+0.33(+4.05%)
Jan 07, 2019
7.871
8.049
7.871
8.049
40,267
+0.17(+2.13%)
Jan 04, 2019
7.615
7.881
7.615
7.881
61,054
+0.35(+4.59%)
Jan 03, 2019
7.546
7.615
7.506
7.536
34,839
-0.25(-3.17%)
Jan 02, 2019
7.634
7.822
7.615
7.783
28,490
+0.06(+0.77%)
Dec 31, 2018
7.862
7.931
7.713
7.723
47,284
-0.08(-1.01%)
Dec 28, 2018
7.822
7.901
7.723
7.802
78,874
+0.13(+1.67%)
Dec 27, 2018
7.634
7.763
7.561
7.674
50,306
+0.04(+0.52%)
Dec 26, 2018
7.417
7.634
7.348
7.634
35,150
+0.24(+3.20%)
Dec 24, 2018
7.526
7.546
7.397
7.397
17,415
-0.18(-2.35%)
Dec 21, 2018
7.871
7.871
7.457
7.575
115,122
-0.48(-6.00%)
Dec 20, 2018
8.138
8.148
7.921
8.059
55,223
-0.17(-2.04%)
Dec 19, 2018
8.326
8.400
7.941
8.227
50,384
+0.02(+0.24%)
Dec 18, 2018
8.138
8.286
8.109
8.207
101,706
-0.09(-1.07%)
Dec 17, 2018
8.484
8.509
8.296
8.296
38,935
-0.17(-1.98%)
Dec 14, 2018
8.494
8.632
8.464
8.464
38,981
-0.27(-3.05%)
Dec 13, 2018
8.790
8.849
8.722
8.731
44,171
+0.36(+4.25%)
Dec 12, 2018
8.474
8.533
8.375
8.375
75,354
+0.04(+0.47%)
Dec 11, 2018
8.425
8.523
8.197
8.336
71,312
-0.15(-1.75%)
Dec 10, 2018
8.494
8.523
8.355
8.484
41,399
-0.13(-1.49%)
Dec 07, 2018
8.770
8.879
8.583
8.612
50,220
-0.26(-2.90%)
Dec 06, 2018
8.760
8.869
8.691
8.869
34,566
-0.09(-0.99%)
Dec 04, 2018
9.304
9.304
8.948
8.958
65,610
-0.30(-3.20%)
Dec 03, 2018
9.304
9.471
9.116
9.254
25,842
+0.25(+2.74%)
Nov 30, 2018
8.869
9.037
8.810
9.007
23,794
+0.19(+2.13%)
Nov 29, 2018
8.820
8.889
8.760
8.820
27,353
-0.19(-2.08%)
Nov 28, 2018
8.859
9.017
8.701
9.007
54,002
+0.11(+1.22%)
Nov 27, 2018
8.839
8.988
8.770
8.899
51,345
-0.23(-2.49%)
Nov 26, 2018
9.205
9.205
9.057
9.126
37,601
-0.03(-0.32%)
Nov 23, 2018
9.017
9.185
8.988
9.155
19,744
+0.04(+0.43%)
Nov 21, 2018
9.116
9.116
9.116
0
+0.09(+0.98%)
Nov 20, 2018
9.284
9.284
8.988
9.027
47,153
-0.43(-4.59%)
Nov 19, 2018
9.531
9.669
9.462
9.462
27,098
-0.23(-2.34%)
Nov 16, 2018
9.452
9.689
9.452
9.689
20,452
+0.13(+1.34%)
Nov 15, 2018
9.501
9.669
9.333
9.560
35,694
+0.17(+1.79%)
Nov 14, 2018
9.392
9.560
9.343
9.392
44,852
+0.03(+0.32%)
Nov 13, 2018
9.294
9.392
9.236
9.363
42,007
+0.02(+0.21%)
Nov 12, 2018
9.699
9.699
9.333
9.343
65,303
-0.40(-4.15%)
Nov 09, 2018
9.323
10.51
9.264
9.748
261,836
+0.13(+1.33%)
Nov 08, 2018
9.501
9.718
9.323
9.620
95,919
-0.11(-1.12%)
Nov 07, 2018
9.639
9.817
9.620
9.728
85,554
-0.04(-0.40%)
Nov 06, 2018
9.797
9.802
9.639
9.768
42,317
+0.08(+0.82%)
Nov 05, 2018
9.511
9.718
9.511
9.689
47,376
+0.31(+3.26%)
Nov 02, 2018
9.669
9.679
9.343
9.383
54,979
-0.29(-2.96%)
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
.