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 (%)
Dec 31, 2020
8.573
8.573
8.573
30,493
+0.03(+0.35%)
Dec 30, 2020
8.533
8.602
8.523
8.543
30,493
+0.07(+0.82%)
Dec 29, 2020
8.583
8.583
8.474
8.474
44,056
-0.30(-3.38%)
Dec 28, 2020
8.810
8.820
8.750
8.770
84,154
+0.27(+3.14%)
Dec 24, 2020
8.553
8.578
8.494
8.504
23,186
+0.13(+1.53%)
Dec 23, 2020
8.395
8.434
8.326
8.375
247,490
-0.04(-0.47%)
Dec 22, 2020
8.464
8.464
8.355
8.415
109,724
-0.42(-4.80%)
Dec 21, 2020
8.879
8.928
8.770
8.839
87,764
-0.35(-3.76%)
Dec 18, 2020
9.155
9.185
9.067
9.185
129,703
-0.03(-0.32%)
Dec 17, 2020
9.126
9.215
9.096
9.215
189,118
+0.82(+9.76%)
Dec 16, 2020
8.513
8.523
8.355
8.395
119,587
-0.22(-2.52%)
Dec 15, 2020
8.602
8.662
8.563
8.612
32,425
-0.01(-0.11%)
Dec 14, 2020
8.731
8.750
8.612
8.622
47,640
-0.13(-1.47%)
Dec 11, 2020
8.849
8.849
8.741
8.750
23,996
-0.14(-1.56%)
Dec 10, 2020
8.810
8.928
8.770
8.889
65,118
+0.18(+2.04%)
Dec 09, 2020
8.869
8.869
8.632
8.711
97,763
-0.23(-2.54%)
Dec 08, 2020
8.968
8.968
8.918
8.938
47,820
-0.14(-1.52%)
Dec 07, 2020
9.116
9.155
9.057
9.076
67,140
+0.01(+0.11%)
Dec 04, 2020
9.047
9.126
9.030
9.067
61,358
+0.18(+2.00%)
Dec 03, 2020
8.829
8.938
8.750
8.889
266,183
-0.73(-7.60%)
Dec 02, 2020
9.600
9.620
9.491
9.620
111,316
-0.09(-0.92%)
Dec 01, 2020
9.560
9.709
9.491
9.709
124,364
+0.01(+0.10%)
Nov 30, 2020
9.788
9.827
9.649
9.699
289,595
+0.54(+5.93%)
Nov 27, 2020
9.116
9.155
9.044
9.155
41,209
+0.28(+3.11%)
Nov 25, 2020
8.839
8.879
8.744
8.879
150,257
-0.25(-2.71%)
Nov 24, 2020
8.889
9.165
8.869
9.126
303,213
+0.89(+10.79%)
Nov 23, 2020
8.138
8.296
8.128
8.237
267,371
+1.03(+14.25%)
Nov 20, 2020
7.210
7.230
7.170
7.210
44,246
+0.27(+3.84%)
Nov 19, 2020
6.992
7.022
6.913
6.943
58,476
-0.12(-1.68%)
Nov 18, 2020
7.131
7.141
7.052
7.062
40,901
+0.09(+1.27%)
Nov 17, 2020
6.913
6.983
6.844
6.973
68,751
-0.07(-0.98%)
Nov 16, 2020
6.963
7.042
6.943
7.042
60,813
+0.43(+6.58%)
Nov 13, 2020
6.597
6.637
6.573
6.607
53,460
+0.02(+0.30%)
Nov 12, 2020
6.686
6.696
6.538
6.588
69,584
-0.11(-1.62%)
Nov 11, 2020
6.617
6.716
6.597
6.696
76,428
+0.25(+3.83%)
Nov 10, 2020
6.538
6.564
6.449
6.449
80,130
+0.07(+1.08%)
Nov 09, 2020
6.390
6.439
6.232
6.380
135,178
+0.54(+9.31%)
Nov 06, 2020
5.827
5.896
5.827
5.837
29,362
+0.04(+0.68%)
Nov 05, 2020
5.778
5.797
5.699
5.797
38,589
+0.08(+1.38%)
Nov 04, 2020
5.630
5.728
5.630
5.718
41,770
+0.13(+2.30%)
Nov 03, 2020
5.511
5.600
5.511
5.590
14,987
+0.21(+3.85%)
Nov 02, 2020
5.363
5.442
5.363
5.383
20,404
+0.00(+0.00%)
Oct 30, 2020
5.383
5.402
5.304
5.383
64,699
+0.11(+2.06%)
Oct 29, 2020
5.274
5.294
5.225
5.274
40,671
+0.11(+2.10%)
Oct 28, 2020
5.244
5.284
5.165
5.165
83,703
-0.40(-7.27%)
Oct 27, 2020
5.511
5.570
5.501
5.570
33,497
-0.05(-0.88%)
Oct 26, 2020
5.689
5.699
5.491
5.620
63,728
-0.12(-2.07%)
Oct 23, 2020
5.639
5.748
5.639
5.738
42,525
+0.18(+3.20%)
Oct 22, 2020
5.570
5.639
5.541
5.560
64,760
-0.01(-0.18%)
Oct 21, 2020
5.551
5.659
5.551
5.570
53,922
+0.08(+1.44%)
Oct 20, 2020
5.501
5.539
5.491
5.491
27,170
+0.06(+1.09%)
Oct 19, 2020
5.412
5.462
5.373
5.432
14,164
-0.02(-0.36%)
Oct 16, 2020
5.422
5.491
5.393
5.452
47,790
+0.19(+3.56%)
Oct 15, 2020
5.225
5.304
5.225
5.264
35,120
-0.07(-1.30%)
Oct 14, 2020
5.323
5.353
5.304
5.333
34,147
-0.18(-3.23%)
Oct 13, 2020
5.481
5.521
5.462
5.511
39,157
+0.00(+0.00%)
Oct 12, 2020
5.481
5.523
5.452
5.511
37,052
+0.08(+1.45%)
Oct 09, 2020
5.432
5.462
5.363
5.432
50,220
-0.07(-1.26%)
Oct 08, 2020
5.432
5.501
5.422
5.501
34,117
+0.17(+3.15%)
Oct 07, 2020
5.383
5.383
5.333
5.333
27,814
-0.04(-0.74%)
Oct 06, 2020
5.363
5.422
5.333
5.373
35,533
+0.14(+2.64%)
Oct 05, 2020
5.146
5.234
5.116
5.234
39,959
+0.08(+1.53%)
Oct 02, 2020
5.096
5.215
5.096
5.155
95,986
+0.01(+0.19%)
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
.