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 29, 2016
8.355
8.395
8.227
8.336
48,753
-0.39(-4.42%)
Apr 28, 2016
8.484
8.731
8.482
8.721
28,353
+0.02(+0.23%)
Apr 27, 2016
8.543
8.711
8.533
8.701
45,257
+0.31(+3.65%)
Apr 26, 2016
8.395
8.425
8.316
8.395
24,400
+0.07(+0.83%)
Apr 25, 2016
8.346
8.385
8.306
8.326
16,439
-0.10(-1.17%)
Apr 22, 2016
8.474
8.513
8.405
8.425
78,887
-0.22(-2.51%)
Apr 21, 2016
8.711
8.760
8.642
8.642
45,401
-0.03(-0.34%)
Apr 20, 2016
8.592
8.731
8.592
8.671
36,428
+0.03(+0.34%)
Apr 19, 2016
8.573
8.691
8.563
8.642
28,490
+0.20(+2.34%)
Apr 18, 2016
8.770
8.770
8.315
8.444
50,663
-0.10(-1.16%)
Apr 15, 2016
8.573
8.622
8.563
8.543
11,368
-0.10(-1.14%)
Apr 14, 2016
8.632
8.711
8.632
8.642
60,032
-0.18(-2.02%)
Apr 13, 2016
8.731
8.820
8.701
8.820
77,264
+0.27(+3.12%)
Apr 12, 2016
8.494
8.602
8.444
8.553
51,037
+0.06(+0.70%)
Apr 11, 2016
8.543
8.583
8.484
8.494
46,882
+0.39(+4.75%)
Apr 08, 2016
8.197
8.197
8.109
8.109
14,200
+0.03(+0.37%)
Apr 07, 2016
8.138
8.158
8.059
8.079
23,533
-0.17(-2.04%)
Apr 06, 2016
8.159
8.247
8.099
8.247
98,294
+0.12(+1.46%)
Apr 05, 2016
8.158
8.188
8.109
8.128
35,690
+0.05(+0.61%)
Apr 04, 2016
8.237
8.237
8.059
8.079
15,856
-0.11(-1.33%)
Apr 01, 2016
8.000
8.207
8.000
8.188
32,099
+0.31(+3.88%)
Mar 31, 2016
7.911
7.911
7.832
7.881
31,144
-0.14(-1.72%)
Mar 30, 2016
8.049
8.099
8.000
8.020
21,741
+0.08(+1.00%)
Mar 29, 2016
7.881
8.000
7.832
7.941
16,789
-0.08(-0.99%)
Mar 28, 2016
8.030
8.030
7.911
8.020
31,590
+0.03(+0.37%)
Mar 24, 2016
7.980
7.990
7.990
7.990
17,415
-0.11(-1.34%)
Mar 23, 2016
8.168
8.197
8.059
8.099
29,607
-0.26(-3.07%)
Mar 22, 2016
8.543
8.543
8.296
8.355
17,235
-0.20(-2.31%)
Mar 21, 2016
8.573
8.602
8.523
8.553
24,291
-0.16(-1.81%)
Mar 18, 2016
8.721
8.760
8.671
8.711
75,563
-0.11(-1.23%)
Mar 17, 2016
8.583
8.899
8.563
8.820
24,392
+0.23(+2.64%)
Mar 16, 2016
8.385
8.602
8.365
8.592
22,130
+0.13(+1.52%)
Mar 15, 2016
8.395
8.464
8.355
8.464
14,869
-0.14(-1.61%)
Mar 14, 2016
8.583
8.632
8.563
8.602
17,039
-0.07(-0.80%)
Mar 11, 2016
8.652
8.711
8.622
8.671
29,392
+0.32(+3.78%)
Mar 10, 2016
8.494
8.494
8.276
8.355
43,992
-0.24(-2.76%)
Mar 09, 2016
8.622
8.632
8.539
8.592
30,341
-0.39(-4.29%)
Mar 08, 2016
9.076
9.076
8.968
8.978
40,867
-0.09(-0.98%)
Mar 07, 2016
8.978
9.076
8.652
9.067
110,677
-0.23(-2.44%)
Mar 04, 2016
9.225
9.383
9.175
9.294
62,636
+0.15(+1.62%)
Mar 03, 2016
9.067
9.185
9.027
9.146
65,283
+0.14(+1.54%)
Mar 02, 2016
8.889
9.037
8.860
9.007
45,538
+0.18(+2.01%)
Mar 01, 2016
8.642
8.829
8.632
8.829
68,854
+0.26(+3.00%)
Feb 29, 2016
8.573
8.602
8.511
8.573
82,663
-0.63(-6.87%)
Feb 26, 2016
9.215
9.284
9.136
9.205
36,578
+0.34(+3.79%)
Feb 25, 2016
8.790
8.918
8.741
8.869
56,889
-0.22(-2.39%)
Feb 24, 2016
8.958
9.165
8.899
9.086
106,360
+0.53(+6.24%)
Feb 23, 2016
8.592
8.642
8.489
8.553
75,507
+0.23(+2.73%)
Feb 22, 2016
8.237
8.346
8.197
8.326
73,617
+0.39(+4.85%)
Feb 19, 2016
7.941
7.990
7.891
7.941
30,637
-0.05(-0.62%)
Feb 18, 2016
8.059
8.099
7.951
7.990
20,689
-0.02(-0.25%)
Feb 17, 2016
7.852
8.010
7.852
8.010
117,622
+0.14(+1.76%)
Feb 16, 2016
7.822
7.871
7.743
7.871
57,716
+0.33(+4.32%)
Feb 12, 2016
7.447
7.546
7.546
7.546
58,422
+0.13(+1.73%)
Feb 11, 2016
7.378
7.447
7.309
7.417
68,925
-0.30(-3.84%)
Feb 10, 2016
7.723
7.812
7.704
7.713
46,061
+0.00(+0.00%)
Feb 09, 2016
7.713
7.802
7.654
7.713
47,744
-0.08(-1.01%)
Feb 08, 2016
7.832
7.852
7.783
7.792
71,203
-0.12(-1.50%)
Feb 05, 2016
7.941
7.980
7.911
7.911
38,388
-0.03(-0.37%)
Feb 04, 2016
7.931
8.020
7.922
7.941
121,398
-0.11(-1.35%)
Feb 03, 2016
7.921
8.049
7.792
8.049
145,102
+0.58(+7.80%)
Feb 02, 2016
7.565
7.615
7.427
7.467
57,660
+0.16(+2.16%)
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
.