Stock Quote

Aluminum Corp of China Ltd (NY: ACH )

12.48 USD +0.30 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 12.29 12.49 12.26 12.48 52,090 +0.30(+2.46%)
Apr 20, 2021 12.38 12.38 12.11 12.18 190,089 -0.08(-0.65%)
Apr 19, 2021 12.28 12.37 12.24 12.26 77,870 +0.06(+0.49%)
Apr 16, 2021 12.17 12.24 12.08 12.20 93,400 -0.27(-2.17%)
Apr 15, 2021 12.60 12.63 12.38 12.47 242,060 +0.57(+4.79%)
Apr 14, 2021 11.97 12.04 11.90 11.90 151,859 +0.35(+3.03%)
Apr 13, 2021 11.49 11.57 11.47 11.55 118,957 +0.47(+4.24%)
Apr 12, 2021 11.31 11.31 11.04 11.08 158,117 -0.75(-6.34%)
Apr 09, 2021 12.00 12.03 11.80 11.83 162,300 -0.38(-3.11%)
Apr 08, 2021 11.55 12.34 11.51 12.21 506,759 +1.29(+11.81%)
Apr 07, 2021 10.90 10.98 10.84 10.92 143,007 +0.35(+3.31%)
Apr 06, 2021 10.65 10.77 10.57 10.57 80,376 -0.04(-0.38%)
Apr 05, 2021 10.60 10.85 10.59 10.61 94,031 +0.01(+0.09%)
Apr 01, 2021 10.55 10.70 10.55 10.60 110,900 +0.14(+1.34%)
Mar 31, 2021 10.30 10.50 10.25 10.46 266,656 -0.37(-3.42%)
Mar 30, 2021 10.87 10.97 10.77 10.83 94,408 +0.18(+1.69%)
Mar 29, 2021 10.70 10.81 10.51 10.65 113,453 -0.25(-2.29%)
Mar 26, 2021 10.71 10.94 10.68 10.90 125,700 +0.53(+5.11%)
Mar 25, 2021 10.48 10.50 10.16 10.37 261,124 +0.34(+3.39%)
Mar 24, 2021 10.07 10.20 9.990 10.03 299,056 -0.61(-5.73%)
Mar 23, 2021 10.99 11.09 10.39 10.64 333,898 -1.27(-10.66%)
Mar 22, 2021 12.04 12.10 11.91 11.91 88,584 +0.21(+1.79%)
Mar 19, 2021 11.57 11.77 11.51 11.70 376,600 -0.38(-3.15%)
Mar 18, 2021 12.21 12.32 12.00 12.08 334,410 -0.90(-6.93%)
Mar 17, 2021 12.50 13.04 12.40 12.98 282,938 -0.04(-0.31%)
Mar 16, 2021 13.09 13.11 12.99 13.02 76,656 -0.37(-2.76%)
Mar 15, 2021 13.39 13.46 13.35 13.39 90,364 +0.28(+2.14%)
Mar 12, 2021 12.98 13.17 12.97 13.11 170,800 -0.61(-4.45%)
Mar 11, 2021 13.34 13.73 13.10 13.72 362,818 +1.70(+14.14%)
Mar 10, 2021 12.13 12.17 11.99 12.02 103,507 +0.24(+2.04%)
Mar 09, 2021 11.87 11.98 11.78 11.78 152,237 -0.21(-1.75%)
Mar 08, 2021 11.53 12.70 11.44 11.99 950,605 +0.28(+2.39%)
Mar 05, 2021 11.68 11.74 11.42 11.71 239,900 -0.74(-5.94%)
Mar 04, 2021 12.75 12.87 12.35 12.45 201,083 -0.89(-6.67%)
Mar 03, 2021 13.12 13.39 12.97 13.34 451,358 +1.35(+11.26%)
Mar 02, 2021 11.87 11.99 11.81 11.99 251,554 -0.36(-2.91%)
Mar 01, 2021 12.42 12.47 12.14 12.35 114,237 -0.08(-0.64%)
Feb 26, 2021 12.30 12.62 12.18 12.43 248,300 -0.45(-3.49%)
Feb 25, 2021 13.37 13.45 12.83 12.88 401,756 +0.91(+7.60%)
Feb 24, 2021 11.51 12.04 11.43 11.97 261,070 -0.59(-4.70%)
Feb 23, 2021 12.72 12.77 12.22 12.56 307,283 -0.34(-2.64%)
Feb 22, 2021 12.40 12.94 12.40 12.90 516,493 +1.75(+15.70%)
Feb 19, 2021 10.84 11.28 10.84 11.15 263,200 +0.57(+5.39%)
Feb 18, 2021 10.47 10.66 10.37 10.58 274,893 +0.29(+2.82%)
Feb 17, 2021 10.33 10.40 10.28 10.29 182,590 +0.60(+6.19%)
Feb 16, 2021 9.790 9.830 9.690 9.690 215,686 +0.89(+10.11%)
Feb 12, 2021 8.740 8.810 8.740 8.800 19,600 +0.07(+0.80%)
Feb 11, 2021 8.810 8.830 8.730 8.730 34,216 -0.03(-0.34%)
Feb 10, 2021 8.880 8.890 8.730 8.760 47,668 -0.06(-0.68%)
Feb 09, 2021 8.900 8.934 8.820 8.820 92,291 +0.24(+2.80%)
Feb 08, 2021 8.680 8.720 8.580 8.580 90,228 +0.49(+6.06%)
Feb 05, 2021 8.110 8.150 8.030 8.090 36,000 +0.01(+0.12%)
Feb 04, 2021 8.050 8.080 7.960 8.080 80,889 -0.06(-0.74%)
Feb 03, 2021 8.150 8.200 8.100 8.140 84,404 -0.03(-0.37%)
Feb 02, 2021 8.220 8.250 8.160 8.170 113,918 +0.22(+2.77%)
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.