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 (%)
Dec 31, 2013
8.622
8.592
8.592
8.592
125,956
-0.06(-0.68%)
Dec 30, 2013
8.632
8.711
8.583
8.652
98,145
+0.04(+0.46%)
Dec 27, 2013
8.523
8.642
8.513
8.612
147,718
+0.18(+2.11%)
Dec 26, 2013
8.494
8.504
8.425
8.434
79,014
-0.07(-0.81%)
Dec 24, 2013
8.444
8.543
8.444
8.504
68,025
+0.04(+0.47%)
Dec 23, 2013
8.533
8.573
8.464
8.464
66,770
+0.03(+0.35%)
Dec 20, 2013
8.533
8.563
8.425
8.434
207,330
+0.00(+0.00%)
Dec 19, 2013
8.425
8.464
8.316
8.434
128,796
-0.14(-1.61%)
Dec 18, 2013
8.484
8.652
8.395
8.573
144,032
+0.25(+2.97%)
Dec 17, 2013
8.434
8.434
8.316
8.326
103,900
-0.17(-1.98%)
Dec 16, 2013
8.543
8.563
8.454
8.494
83,133
+0.01(+0.12%)
Dec 13, 2013
8.553
8.553
8.474
8.484
78,827
-0.03(-0.35%)
Dec 12, 2013
8.642
8.642
8.504
8.513
147,609
+0.04(+0.47%)
Dec 11, 2013
8.760
8.790
8.474
8.474
617,456
-0.48(-5.40%)
Dec 10, 2013
8.909
8.968
8.899
8.958
81,225
-0.02(-0.22%)
Dec 09, 2013
8.997
8.997
8.938
8.978
47,429
-0.10(-1.09%)
Dec 06, 2013
9.076
9.086
8.997
9.076
53,347
+0.14(+1.55%)
Dec 05, 2013
8.968
9.017
8.899
8.938
83,980
-0.11(-1.20%)
Dec 04, 2013
8.938
9.067
8.889
9.047
185,605
+0.09(+0.99%)
Dec 03, 2013
9.017
9.076
8.889
8.958
139,425
-0.12(-1.31%)
Dec 02, 2013
9.076
9.146
9.017
9.076
94,982
-0.09(-0.97%)
Nov 29, 2013
9.175
9.225
9.136
9.165
22,291
-0.03(-0.32%)
Nov 27, 2013
9.086
9.205
9.076
9.195
54,145
+0.21(+2.31%)
Nov 26, 2013
8.997
8.997
8.820
8.988
63,007
+0.00(+0.00%)
Nov 25, 2013
9.057
9.086
8.928
8.988
100,301
-0.15(-1.62%)
Nov 22, 2013
9.155
9.155
9.076
9.136
165,041
-0.03(-0.32%)
Nov 21, 2013
9.067
9.165
9.017
9.165
302,093
+0.16(+1.75%)
Nov 20, 2013
9.067
9.086
8.948
9.007
83,379
-0.01(-0.11%)
Nov 19, 2013
9.007
9.047
8.889
9.017
320,810
-0.20(-2.14%)
Nov 18, 2013
9.205
9.274
9.086
9.215
148,315
+0.00(+0.00%)
Nov 15, 2013
9.027
9.225
8.859
9.215
208,227
+0.47(+5.42%)
Nov 14, 2013
8.731
8.741
8.642
8.741
139,559
+0.13(+1.49%)
Nov 12, 2013
8.671
8.691
8.592
8.612
57,447
-0.12(-1.36%)
Nov 11, 2013
8.770
8.770
8.701
8.731
55,292
-0.03(-0.34%)
Nov 08, 2013
8.780
8.780
8.691
8.760
82,823
-0.06(-0.67%)
Nov 07, 2013
9.096
9.096
8.820
8.820
127,479
-0.23(-2.51%)
Nov 06, 2013
9.096
9.096
8.997
9.047
60,949
-0.03(-0.33%)
Nov 05, 2013
9.096
9.136
8.988
9.076
73,113
-0.13(-1.39%)
Nov 04, 2013
9.047
9.215
9.027
9.205
116,487
+0.28(+3.10%)
Nov 01, 2013
9.057
9.057
8.849
8.928
82,183
-0.06(-0.66%)
Oct 31, 2013
9.274
9.274
8.602
8.988
212,749
-0.37(-3.91%)
Oct 30, 2013
9.521
9.521
9.304
9.353
38,579
-0.04(-0.42%)
Oct 29, 2013
9.412
9.422
9.353
9.392
72,702
-0.03(-0.31%)
Oct 28, 2013
9.452
9.511
9.402
9.422
104,325
+0.10(+1.06%)
Oct 25, 2013
9.392
9.412
9.294
9.323
86,318
-0.23(-2.38%)
Oct 24, 2013
9.669
9.669
9.491
9.550
101,653
-0.15(-1.53%)
Oct 23, 2013
9.758
9.797
9.669
9.699
181,761
-0.07(-0.71%)
Oct 22, 2013
9.511
9.778
9.511
9.768
198,139
+0.41(+4.44%)
Oct 21, 2013
9.274
9.363
9.274
9.353
86,374
+0.27(+2.93%)
Oct 18, 2013
9.047
9.096
9.037
9.086
39,375
+0.07(+0.77%)
Oct 17, 2013
8.918
9.037
8.899
9.017
42,225
+0.00(+0.00%)
Oct 16, 2013
9.047
9.047
8.928
9.017
61,434
+0.00(+0.00%)
Oct 15, 2013
9.067
9.126
8.997
9.017
50,678
-0.23(-2.46%)
Oct 14, 2013
9.126
9.274
9.126
9.244
37,449
+0.02(+0.21%)
Oct 11, 2013
9.106
9.225
9.106
9.225
26,442
-0.02(-0.21%)
Oct 10, 2013
9.017
9.244
9.017
9.244
95,569
+0.42(+4.82%)
Oct 09, 2013
8.820
8.869
8.770
8.820
55,318
+0.14(+1.59%)
Oct 08, 2013
8.869
8.899
8.671
8.681
65,968
-0.21(-2.33%)
Oct 07, 2013
8.849
8.928
8.790
8.889
60,214
-0.14(-1.53%)
Oct 04, 2013
8.988
9.037
8.909
9.027
59,625
+0.01(+0.11%)
Oct 03, 2013
9.106
9.106
8.918
9.017
31,917
-0.12(-1.30%)
Oct 02, 2013
9.086
9.136
9.017
9.136
59,651
-0.03(-0.32%)
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
.