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 31, 2020
7.289
7.336
7.180
7.259
37,159
-0.15(-2.00%)
Jan 30, 2020
7.368
7.407
7.318
7.407
45,474
-0.27(-3.47%)
Jan 29, 2020
7.388
7.674
7.358
7.674
23,752
+0.32(+4.30%)
Jan 28, 2020
7.309
7.388
7.289
7.358
24,159
-0.01(-0.13%)
Jan 27, 2020
7.328
7.368
7.249
7.368
36,656
-0.26(-3.37%)
Jan 24, 2020
7.684
7.684
7.575
7.625
29,767
-0.14(-1.78%)
Jan 23, 2020
7.723
7.763
7.654
7.763
14,349
-0.14(-1.75%)
Jan 22, 2020
7.891
7.921
7.822
7.901
31,904
+0.04(+0.50%)
Jan 21, 2020
8.049
8.049
7.852
7.862
48,174
-0.51(-6.13%)
Jan 17, 2020
8.395
8.425
8.365
8.375
6,783
-0.01(-0.12%)
Jan 16, 2020
8.385
8.385
8.306
8.385
35,869
-0.16(-1.85%)
Jan 15, 2020
8.504
8.583
8.474
8.543
18,353
+0.03(+0.35%)
Jan 14, 2020
8.504
8.543
8.385
8.513
22,869
+0.12(+1.41%)
Jan 13, 2020
8.326
8.395
8.261
8.395
8,489
+0.02(+0.24%)
Jan 10, 2020
8.316
8.375
8.276
8.375
20,149
+0.00(+0.00%)
Jan 09, 2020
8.296
8.375
8.161
8.375
25,371
-0.03(-0.35%)
Jan 08, 2020
8.395
8.444
8.306
8.405
21,570
-0.11(-1.28%)
Jan 07, 2020
8.652
8.652
8.434
8.513
68,320
-0.32(-3.58%)
Jan 06, 2020
8.652
8.829
8.632
8.829
34,888
-0.03(-0.33%)
Jan 03, 2020
8.849
8.899
8.839
8.859
25,819
+0.01(+0.11%)
Jan 02, 2020
8.829
8.958
8.701
8.849
48,168
+0.27(+3.11%)
Dec 31, 2019
8.523
8.583
8.464
8.583
19,642
+0.07(+0.81%)
Dec 30, 2019
8.622
8.632
8.513
8.513
75,319
+0.22(+2.62%)
Dec 27, 2019
8.296
8.296
8.227
8.296
32,602
+0.10(+1.20%)
Dec 26, 2019
8.109
8.276
8.109
8.197
24,317
+0.09(+1.10%)
Dec 24, 2019
8.118
8.178
8.109
8.109
8,505
+0.01(+0.12%)
Dec 23, 2019
8.128
8.128
8.059
8.099
27,049
-0.09(-1.09%)
Dec 20, 2019
8.237
8.237
8.188
8.188
22,072
+0.05(+0.61%)
Dec 19, 2019
8.148
8.188
8.138
8.138
13,518
-0.09(-1.08%)
Dec 18, 2019
8.237
8.257
8.168
8.227
35,305
-0.05(-0.60%)
Dec 17, 2019
8.306
8.375
8.260
8.276
14,300
+0.09(+1.09%)
Dec 16, 2019
8.168
8.207
8.138
8.188
41,318
-0.02(-0.24%)
Dec 13, 2019
8.276
8.276
8.118
8.207
11,947
+0.00(+0.00%)
Dec 12, 2019
8.000
8.276
8.000
8.207
54,682
+0.25(+3.10%)
Dec 11, 2019
8.020
8.020
7.901
7.960
14,602
-0.12(-1.47%)
Dec 10, 2019
7.871
8.079
7.871
8.079
59,203
+0.34(+4.34%)
Dec 09, 2019
7.743
7.831
7.743
7.743
41,939
+0.03(+0.38%)
Dec 06, 2019
7.664
7.783
7.605
7.713
37,969
+0.22(+2.90%)
Dec 05, 2019
7.585
7.585
7.487
7.496
9,365
-0.06(-0.78%)
Dec 04, 2019
7.595
7.634
7.555
7.555
17,960
-0.03(-0.39%)
Dec 03, 2019
7.447
7.585
7.397
7.585
40,788
+0.16(+2.13%)
Dec 02, 2019
7.467
7.481
7.407
7.427
38,342
-0.20(-2.59%)
Nov 29, 2019
7.605
7.634
7.506
7.625
32,501
-0.19(-2.40%)
Nov 27, 2019
7.773
7.822
7.753
7.812
15,592
-0.02(-0.25%)
Nov 26, 2019
7.802
7.842
7.704
7.832
52,451
+0.07(+0.89%)
Nov 25, 2019
7.704
7.832
7.664
7.763
38,355
+0.24(+3.15%)
Nov 22, 2019
7.506
7.526
7.486
7.526
11,643
+0.06(+0.79%)
Nov 21, 2019
7.516
7.547
7.467
7.467
54,274
-0.11(-1.43%)
Nov 20, 2019
7.486
7.575
7.426
7.575
15,662
+0.08(+1.05%)
Nov 19, 2019
7.536
7.555
7.437
7.496
52,463
-0.35(-4.41%)
Nov 18, 2019
7.634
7.842
7.516
7.842
26,336
+0.15(+1.93%)
Nov 15, 2019
7.506
7.694
7.506
7.694
66,420
+0.10(+1.30%)
Nov 14, 2019
7.605
7.615
7.516
7.595
13,013
-0.10(-1.28%)
Nov 13, 2019
7.634
7.694
7.496
7.694
18,786
-0.15(-1.89%)
Nov 12, 2019
7.842
7.852
7.743
7.842
15,014
-0.16(-1.98%)
Nov 11, 2019
7.832
8.000
7.605
8.000
25,063
-0.01(-0.12%)
Nov 08, 2019
8.109
8.109
7.980
8.010
11,542
-0.22(-2.64%)
Nov 07, 2019
8.069
8.227
8.069
8.227
28,048
+0.19(+2.33%)
Nov 06, 2019
8.059
8.089
7.980
8.039
18,648
+0.02(+0.25%)
Nov 05, 2019
8.039
8.099
7.960
8.020
40,603
+0.19(+2.40%)
Nov 04, 2019
7.723
7.941
7.723
7.832
63,431
+0.40(+5.45%)
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
.