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, 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%)
Apr 01, 2020
4.780
4.790
4.583
4.632
94,428
-0.31(-6.20%)
Mar 31, 2020
4.909
4.958
4.849
4.938
75,300
+0.01(+0.20%)
Mar 30, 2020
4.760
4.928
4.711
4.928
68,508
-0.02(-0.40%)
Mar 27, 2020
4.928
4.948
4.849
4.948
41,715
-0.20(-3.84%)
Mar 26, 2020
5.067
5.146
5.017
5.146
59,355
+0.00(+0.00%)
Mar 25, 2020
5.106
5.234
5.017
5.146
53,608
+0.24(+4.83%)
Mar 24, 2020
4.830
4.985
4.820
4.909
139,213
+0.31(+6.65%)
Mar 23, 2020
4.731
4.839
4.553
4.602
64,163
-0.24(-4.90%)
Mar 20, 2020
5.007
5.007
4.751
4.839
237,434
-0.39(-7.37%)
Mar 19, 2020
5.205
5.225
4.938
5.225
144,146
+0.06(+1.15%)
Mar 18, 2020
5.234
5.234
4.988
5.165
69,466
-0.30(-5.42%)
Mar 17, 2020
5.363
5.560
5.294
5.462
51,729
+0.22(+4.14%)
Mar 16, 2020
5.323
5.422
5.218
5.244
64,254
-0.53(-9.23%)
Mar 13, 2020
5.600
5.778
5.402
5.778
90,518
+0.43(+8.13%)
Mar 12, 2020
5.541
5.570
5.333
5.343
72,392
-0.44(-7.68%)
Mar 11, 2020
5.926
5.965
5.728
5.788
127,168
-0.33(-5.33%)
Mar 10, 2020
6.084
6.113
5.946
6.113
80,307
+0.04(+0.65%)
Mar 09, 2020
6.123
6.232
6.025
6.074
47,684
-0.30(-4.65%)
Mar 06, 2020
6.420
6.489
6.370
6.370
52,448
-0.26(-3.87%)
Mar 05, 2020
6.617
6.686
6.597
6.627
40,088
-0.04(-0.59%)
Mar 04, 2020
6.706
6.710
6.607
6.667
41,639
+0.05(+0.75%)
Mar 03, 2020
6.667
6.746
6.518
6.617
68,701
-0.22(-3.18%)
Mar 02, 2020
6.726
6.834
6.676
6.834
77,387
+0.24(+3.59%)
Feb 28, 2020
6.479
6.597
6.410
6.597
73,508
+0.11(+1.67%)
Feb 27, 2020
6.765
6.775
6.489
6.489
77,549
-0.28(-4.09%)
Feb 26, 2020
6.874
6.874
6.726
6.765
44,793
+0.00(+0.00%)
Feb 25, 2020
6.923
7.012
6.765
6.765
117,056
-0.15(-2.14%)
Feb 24, 2020
7.022
7.022
6.913
6.913
91,673
-0.39(-5.28%)
Feb 21, 2020
7.289
7.358
7.279
7.299
39,893
+0.09(+1.23%)
Feb 20, 2020
7.220
7.230
7.190
7.210
45,302
-0.02(-0.27%)
Feb 19, 2020
7.220
7.269
7.220
7.230
35,946
+0.02(+0.27%)
Feb 18, 2020
7.259
7.259
7.180
7.210
29,819
+0.04(+0.55%)
Feb 14, 2020
7.170
7.210
7.111
7.170
36,349
-0.07(-0.95%)
Feb 13, 2020
7.200
7.239
7.170
7.239
35,840
-0.03(-0.41%)
Feb 12, 2020
7.249
7.299
7.170
7.269
73,744
+0.10(+1.38%)
Feb 11, 2020
7.170
7.249
7.151
7.170
30,221
+0.00(+0.00%)
Feb 10, 2020
7.160
7.208
7.111
7.170
37,570
+0.05(+0.69%)
Feb 07, 2020
7.259
7.269
7.002
7.121
85,962
-0.21(-2.83%)
Feb 06, 2020
7.348
7.348
7.269
7.328
39,707
+0.02(+0.27%)
Feb 05, 2020
7.279
7.318
7.220
7.309
76,768
+0.05(+0.68%)
Feb 04, 2020
7.101
7.294
7.012
7.259
113,780
+0.04(+0.55%)
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
.