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 (%)
Apr 30, 2013
9.294
9.531
9.294
9.531
110,341
+0.19(+2.01%)
Apr 29, 2013
9.185
9.343
9.180
9.343
58,415
+0.23(+2.49%)
Apr 26, 2013
9.136
9.521
9.106
9.116
49,133
-0.40(-4.25%)
Apr 25, 2013
9.392
9.550
9.363
9.521
72,238
+0.26(+2.77%)
Apr 24, 2013
9.116
9.274
9.106
9.264
84,084
+0.17(+1.85%)
Apr 23, 2013
9.096
9.146
9.017
9.096
97,761
-0.07(-0.75%)
Apr 22, 2013
9.155
9.195
9.086
9.165
40,086
+0.11(+1.20%)
Apr 19, 2013
9.057
9.096
8.988
9.057
70,192
+0.15(+1.66%)
Apr 18, 2013
8.938
8.968
8.859
8.909
68,530
+0.02(+0.22%)
Apr 17, 2013
9.017
9.096
8.839
8.889
178,523
-0.34(-3.64%)
Apr 16, 2013
9.254
9.343
9.155
9.225
112,029
+0.31(+3.43%)
Apr 15, 2013
9.225
9.264
8.918
8.918
170,163
-0.43(-4.65%)
Apr 12, 2013
9.570
9.570
9.313
9.353
149,332
-0.35(-3.56%)
Apr 11, 2013
9.738
9.797
9.679
9.699
122,977
+0.05(+0.51%)
Apr 10, 2013
9.580
9.679
9.531
9.649
115,831
+0.14(+1.45%)
Apr 09, 2013
9.185
9.600
9.185
9.511
158,540
+0.42(+4.67%)
Apr 08, 2013
9.027
9.116
8.968
9.086
61,558
+0.06(+0.66%)
Apr 05, 2013
8.899
9.086
8.869
9.027
149,267
-0.24(-2.56%)
Apr 04, 2013
9.363
9.452
9.254
9.264
87,065
-0.04(-0.42%)
Apr 03, 2013
9.392
9.422
9.284
9.304
166,832
-0.17(-1.77%)
Apr 02, 2013
9.462
9.531
9.412
9.471
95,214
+0.07(+0.74%)
Apr 01, 2013
9.580
9.580
9.392
9.402
91,114
-0.21(-2.16%)
Mar 28, 2013
9.531
9.669
9.402
9.610
245,298
-0.09(-0.92%)
Mar 27, 2013
9.876
9.906
9.629
9.699
222,541
-0.27(-2.68%)
Mar 26, 2013
9.926
9.985
9.916
9.965
42,352
+0.04(+0.40%)
Mar 25, 2013
10.10
10.10
9.886
9.926
68,143
-0.20(-1.95%)
Mar 22, 2013
10.09
10.14
10.08
10.12
67,509
+0.09(+0.89%)
Mar 21, 2013
10.02
10.08
9.985
10.03
183,878
-0.03(-0.30%)
Mar 20, 2013
10.04
10.06
9.936
10.06
112,964
+0.26(+2.62%)
Mar 19, 2013
9.936
9.965
9.738
9.807
156,765
-0.12(-1.19%)
Mar 18, 2013
9.876
10.01
9.876
9.926
88,606
+0.01(+0.10%)
Mar 15, 2013
9.936
10.04
9.916
9.916
190,813
-0.24(-2.33%)
Mar 14, 2013
10.05
10.17
10.05
10.15
81,011
+0.13(+1.28%)
Mar 13, 2013
10.08
10.12
10.01
10.02
76,078
-0.15(-1.46%)
Mar 12, 2013
10.29
10.32
10.17
10.17
100,640
-0.20(-1.90%)
Mar 11, 2013
10.42
10.42
10.31
10.37
114,447
-0.17(-1.59%)
Mar 08, 2013
10.46
10.55
10.43
10.54
76,229
+0.07(+0.66%)
Mar 07, 2013
10.41
10.47
10.38
10.47
68,633
+0.07(+0.66%)
Mar 06, 2013
10.37
10.42
10.29
10.40
82,951
+0.10(+0.96%)
Mar 05, 2013
10.16
10.34
10.15
10.30
139,074
+0.09(+0.87%)
Mar 04, 2013
10.19
10.27
10.14
10.21
192,743
+0.00(+0.00%)
Mar 01, 2013
10.13
10.23
10.05
10.21
158,004
-0.44(-4.17%)
Feb 28, 2013
10.63
10.74
10.59
10.66
78,852
+0.04(+0.37%)
Feb 27, 2013
10.50
10.69
10.48
10.62
184,223
+0.08(+0.75%)
Feb 26, 2013
10.65
10.65
10.44
10.54
98,388
-0.06(-0.56%)
Feb 25, 2013
10.90
10.99
10.59
10.60
79,432
-0.42(-3.85%)
Feb 22, 2013
11.11
11.14
10.97
11.02
197,020
+0.23(+2.10%)
Feb 21, 2013
10.88
10.90
10.74
10.79
186,995
-0.15(-1.35%)
Feb 20, 2013
11.26
11.32
10.94
10.94
188,399
-0.34(-2.98%)
Feb 19, 2013
11.33
11.36
11.27
11.28
135,771
-0.06(-0.52%)
Feb 15, 2013
11.35
11.36
11.27
11.34
133,834
+0.02(+0.17%)
Feb 14, 2013
11.30
11.34
11.25
11.32
77,275
-0.01(-0.09%)
Feb 13, 2013
11.26
11.36
11.26
11.33
62,090
+0.08(+0.70%)
Feb 12, 2013
11.16
11.30
11.14
11.25
91,839
+0.10(+0.89%)
Feb 11, 2013
11.22
11.29
11.15
11.15
250,480
-0.12(-1.05%)
Feb 08, 2013
11.21
11.31
11.17
11.27
138,739
+0.09(+0.80%)
Feb 07, 2013
11.27
11.30
11.17
11.18
328,940
-0.30(-2.58%)
Feb 06, 2013
11.45
11.53
11.43
11.48
203,889
+0.07(+0.61%)
Feb 04, 2013
11.65
11.69
11.39
11.41
243,696
-0.56(-4.70%)
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
.