UK markets closed

Aluminum Corporation of China Limited (ACH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.20-0.27 (-2.17%)
At close: 4:00PM EDT

12.15 -0.05 (-0.41%)
After hours: 6:18PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202112.1712.2412.0812.2012.2092,063
15 Apr 202112.6012.6312.3812.4712.47240,800
14 Apr 202111.9712.0411.9011.9011.90151,900
13 Apr 202111.4911.5711.4711.5511.55119,000
12 Apr 202111.3111.3111.0411.0811.08158,100
09 Apr 202112.0012.0311.8011.8311.83162,200
08 Apr 202111.5512.3411.5112.2112.21506,800
07 Apr 202110.9010.9810.8410.9210.92142,900
06 Apr 202110.6510.7710.5710.5710.5780,400
05 Apr 202110.6010.8510.5910.6110.6194,000
01 Apr 202110.5510.7010.5510.6010.60110,900
31 Mar 202110.3010.5010.2510.4610.46266,700
30 Mar 202110.8710.9710.7710.8310.8394,400
29 Mar 202110.7010.8110.5110.6510.65113,200
26 Mar 202110.7110.9410.6810.9010.90125,700
25 Mar 202110.4810.5010.1610.3710.37261,100
24 Mar 202110.0710.209.9910.0310.03299,100
23 Mar 202110.9911.0910.3910.6410.64333,900
22 Mar 202112.0412.1011.9111.9111.9188,600
19 Mar 202111.5711.7711.5111.7011.70376,700
18 Mar 202112.2112.3212.0012.0812.08334,400
17 Mar 202112.5013.0412.4012.9812.98282,900
16 Mar 202113.0913.1112.9913.0213.0276,700
15 Mar 202113.3913.4613.3513.3913.3990,300
12 Mar 202112.9813.1712.9713.1113.11170,800
11 Mar 202113.3413.7313.1013.7213.72362,800
10 Mar 202112.1512.1711.9912.0212.02102,700
09 Mar 202111.8711.9911.7811.7811.78152,200
08 Mar 202111.5312.7011.4411.9911.99950,600
05 Mar 202111.6811.7411.4211.7111.71236,600
04 Mar 202112.7512.8712.3512.4512.45201,100
03 Mar 202113.1213.3912.9713.3413.34451,400
02 Mar 202111.8711.9911.8111.9911.99251,600
01 Mar 202112.4212.4712.1512.3512.35114,200
26 Feb 202112.3012.6212.1812.4312.43248,300
25 Feb 202113.3713.4512.8312.8812.88402,300
24 Feb 202111.5112.0411.4311.9711.97263,700
23 Feb 202112.7212.7712.2212.5612.56307,300
22 Feb 202112.4012.9412.4012.9012.90517,500
19 Feb 202110.8411.2810.8411.1511.15263,300
18 Feb 202110.4710.6610.3710.5810.58274,900
17 Feb 202110.3310.4010.2810.2910.29182,600
16 Feb 20219.799.839.699.699.69215,700
12 Feb 20218.748.818.748.808.8018,200
11 Feb 20218.818.838.738.738.7334,200
10 Feb 20218.888.898.738.768.7647,700
09 Feb 20218.908.938.828.828.8292,300
08 Feb 20218.688.728.588.588.5890,200
05 Feb 20218.118.158.038.098.0936,100
04 Feb 20218.058.087.968.088.0880,900
03 Feb 20218.158.208.108.148.1484,400
02 Feb 20218.228.258.168.178.17113,900
01 Feb 20217.827.957.777.957.9581,200
29 Jan 20217.677.747.577.657.6569,300
28 Jan 20217.807.917.777.917.91136,500
27 Jan 20218.018.017.807.927.92202,200
26 Jan 20218.218.318.118.318.3171,300
25 Jan 20218.358.428.298.428.4256,400
22 Jan 20218.378.508.308.508.50103,400
21 Jan 20218.938.978.858.918.91140,000
20 Jan 20218.468.568.448.568.5663,600
19 Jan 20218.278.348.198.348.34208,500
15 Jan 20218.638.678.528.668.6648,500
14 Jan 20218.708.738.648.738.73129,400
13 Jan 20218.868.898.808.898.8951,800
12 Jan 20218.948.998.908.988.9857,700
11 Jan 20218.908.978.868.948.94104,500
08 Jan 20219.699.769.619.739.7363,400
07 Jan 20219.759.819.609.769.76163,400
06 Jan 20219.009.308.989.149.1498,700
05 Jan 20219.189.329.179.269.2645,900
04 Jan 20219.259.298.989.059.05104,800
31 Dec 20208.768.778.658.688.6848,700
30 Dec 20208.648.718.638.658.6530,100
29 Dec 20208.698.698.588.588.5843,500
28 Dec 20208.928.938.868.888.8883,100
24 Dec 20208.668.698.608.618.6122,900
23 Dec 20208.508.548.438.488.48244,400
22 Dec 20208.578.578.468.528.52108,400
21 Dec 20208.999.048.888.958.9586,700
18 Dec 20209.279.309.189.309.30128,200
17 Dec 20209.249.339.219.339.33186,800
16 Dec 20208.628.638.468.508.50118,100
15 Dec 20208.718.778.678.728.7232,000
14 Dec 20208.848.868.728.738.7347,100
11 Dec 20208.968.968.858.868.8623,700
10 Dec 20208.929.048.889.009.0064,300
09 Dec 20208.988.988.748.828.8296,600
08 Dec 20209.089.089.039.059.0547,200
07 Dec 20209.239.279.179.199.1966,300
04 Dec 20209.169.249.149.189.1860,600
03 Dec 20208.949.058.869.009.00262,900
02 Dec 20209.729.749.619.749.74109,900
01 Dec 20209.689.839.619.839.83122,800
30 Nov 20209.919.959.779.829.82285,900
27 Nov 20209.239.279.169.279.2740,800
25 Nov 20208.958.998.858.998.99148,400
24 Nov 20209.009.288.989.249.24299,100
23 Nov 20208.248.408.238.348.34264,100
20 Nov 20207.307.327.267.307.3043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...