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 (%)
Jun 30, 2020
4.612
4.642
4.602
4.642
29,726
+0.01(+0.21%)
Jun 29, 2020
4.662
4.662
4.593
4.632
32,271
-0.03(-0.64%)
Jun 26, 2020
4.681
4.681
4.642
4.662
51,739
+0.00(+0.00%)
Jun 25, 2020
4.701
4.711
4.652
4.662
69,429
-0.01(-0.21%)
Jun 24, 2020
4.760
4.760
4.662
4.672
41,663
-0.14(-2.87%)
Jun 23, 2020
4.760
4.839
4.760
4.810
46,784
-0.01(-0.20%)
Jun 22, 2020
4.790
4.820
4.760
4.820
44,379
-0.09(-1.81%)
Jun 19, 2020
4.889
4.909
4.820
4.909
69,458
+0.01(+0.20%)
Jun 18, 2020
4.909
4.928
4.879
4.899
33,191
+0.05(+1.02%)
Jun 17, 2020
4.820
4.849
4.790
4.849
153,479
+0.00(+0.00%)
Jun 16, 2020
4.899
4.928
4.810
4.849
115,670
+0.11(+2.29%)
Jun 15, 2020
4.721
4.800
4.711
4.741
53,417
-0.06(-1.23%)
Jun 12, 2020
4.810
4.830
4.731
4.800
80,899
+0.11(+2.32%)
Jun 11, 2020
4.810
4.839
4.662
4.691
178,574
-0.29(-5.75%)
Jun 10, 2020
5.067
5.067
4.918
4.978
169,388
-0.23(-4.36%)
Jun 09, 2020
5.225
5.225
5.126
5.205
125,923
+0.01(+0.19%)
Jun 08, 2020
5.205
5.244
5.116
5.195
153,877
+0.04(+0.77%)
Jun 05, 2020
5.116
5.225
5.086
5.155
192,276
+0.19(+3.78%)
Jun 04, 2020
4.899
4.968
4.868
4.968
94,237
+0.06(+1.21%)
Jun 03, 2020
4.938
4.958
4.869
4.909
135,265
+0.17(+3.54%)
Jun 02, 2020
4.711
4.800
4.672
4.741
88,917
+0.09(+1.91%)
Jun 01, 2020
4.711
4.751
4.593
4.652
110,023
-0.06(-1.26%)
May 29, 2020
4.642
4.711
4.543
4.711
84,241
+0.02(+0.42%)
May 28, 2020
4.672
4.710
4.593
4.691
175,529
-0.03(-0.63%)
May 27, 2020
4.672
4.721
4.642
4.721
329,608
-0.16(-3.24%)
May 26, 2020
4.731
4.879
4.691
4.879
187,629
+0.15(+3.13%)
May 22, 2020
4.780
4.780
4.691
4.731
78,976
-0.17(-3.43%)
May 21, 2020
4.899
4.899
4.790
4.899
127,389
-0.13(-2.55%)
May 20, 2020
5.047
5.106
4.997
5.027
67,323
+0.08(+1.60%)
May 19, 2020
5.047
5.047
4.948
4.948
75,974
-0.25(-4.75%)
May 18, 2020
5.067
5.205
5.047
5.195
72,826
+0.47(+10.04%)
May 15, 2020
4.770
4.800
4.721
4.721
47,081
-0.03(-0.62%)
May 14, 2020
4.780
4.810
4.731
4.751
34,325
-0.11(-2.24%)
May 13, 2020
4.928
4.928
4.790
4.859
51,314
-0.11(-2.19%)
May 12, 2020
5.007
5.027
4.928
4.968
31,271
-0.05(-0.98%)
May 11, 2020
5.086
5.086
5.017
5.017
25,230
-0.08(-1.55%)
May 08, 2020
5.067
5.164
5.067
5.096
50,119
+0.12(+2.38%)
May 07, 2020
4.997
5.037
4.978
4.978
22,238
+0.03(+0.60%)
May 06, 2020
5.007
5.057
4.948
4.948
61,605
+0.12(+2.45%)
May 05, 2020
4.909
4.958
4.800
4.830
157,607
-0.04(-0.81%)
May 04, 2020
4.859
4.869
4.800
4.869
46,506
-0.12(-2.38%)
May 01, 2020
5.067
5.067
4.928
4.988
37,260
-0.24(-4.54%)
Apr 30, 2020
5.274
5.304
5.136
5.225
32,153
-0.09(-1.67%)
Apr 29, 2020
5.284
5.333
5.225
5.314
122,330
+0.36(+7.17%)
Apr 28, 2020
5.017
5.017
4.817
4.958
181,133
-0.01(-0.20%)
Apr 27, 2020
4.958
4.968
4.909
4.968
94,100
+0.08(+1.62%)
Apr 24, 2020
4.879
4.889
4.849
4.889
40,905
+0.07(+1.43%)
Apr 23, 2020
4.839
4.884
4.751
4.820
59,952
+0.03(+0.62%)
Apr 22, 2020
4.810
4.820
4.711
4.790
255,590
-0.04(-0.82%)
Apr 21, 2020
4.859
4.859
4.731
4.830
80,457
-0.24(-4.68%)
Apr 20, 2020
5.057
5.067
4.958
5.067
37,485
-0.10(-1.91%)
Apr 17, 2020
5.096
5.165
5.037
5.165
63,282
+0.19(+3.77%)
Apr 16, 2020
5.067
5.067
4.909
4.978
59,275
-0.18(-3.45%)
Apr 15, 2020
5.234
5.234
5.126
5.155
39,248
-0.31(-5.61%)
Apr 14, 2020
5.462
5.531
5.413
5.462
90,642
+0.10(+1.84%)
Apr 13, 2020
5.323
5.393
5.244
5.363
63,551
+0.08(+1.50%)
Apr 09, 2020
5.373
5.432
5.266
5.284
82,924
-0.19(-3.43%)
Apr 08, 2020
5.353
5.472
5.323
5.472
42,899
+0.31(+5.93%)
Apr 07, 2020
5.343
5.373
5.165
5.165
79,356
+0.20(+3.98%)
Apr 06, 2020
4.879
4.988
4.879
4.968
70,133
+0.15(+3.07%)
Apr 03, 2020
4.760
4.879
4.760
4.820
43,639
-0.04(-0.81%)
Apr 02, 2020
4.741
4.859
4.731
4.859
67,201
+0.23(+4.90%)
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
.