ACH - Aluminum Corporation Of China Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201716.6116.7516.5116.6816.6861,200
Nov 21, 201716.8317.0016.7316.7816.7862,800
Nov 20, 201716.4816.5716.1616.4216.42115,800
Nov 17, 201717.1117.1816.9617.1317.13103,700
Nov 16, 201717.5117.5317.1617.4417.44167,500
Nov 15, 201717.9918.2017.9418.1318.1390,600
Nov 14, 201718.2818.4318.1718.2018.20109,000
Nov 13, 201717.9318.0517.8618.0318.03101,400
Nov 10, 201718.6318.7218.4518.7018.7049,900
Nov 09, 201718.6918.6918.3018.5418.5491,200
Nov 08, 201719.3819.3819.0819.2719.2769,600
Nov 07, 201719.4619.5019.3719.4819.4892,800
Nov 06, 201719.0519.2519.0519.2419.2484,400
Nov 03, 201719.2519.3119.1319.1719.17104,300
Nov 02, 201719.6219.7119.4419.6519.6583,500
Nov 01, 201719.5819.6019.3319.3319.3361,100
Oct 31, 201719.9520.0419.8419.9219.92110,900
Oct 30, 201719.5219.5219.1819.2019.20135,200
Oct 27, 201720.3420.3420.0520.2720.27113,500
Oct 26, 201721.4121.7921.1221.3421.3483,900
Oct 25, 201721.7021.7021.2321.5121.5181,600
Oct 24, 201721.3021.3321.1121.1621.1683,300
Oct 23, 201721.6021.6021.4121.4321.4344,200
Oct 20, 201722.0322.1821.6422.0022.00125,700
Oct 19, 201721.3821.5420.7221.3621.36205,900
Oct 18, 201722.0022.0321.7921.9521.95121,900
Oct 17, 201722.3722.5122.3522.4422.4484,100
Oct 16, 201723.0023.0822.9122.9822.9868,900
Oct 13, 201722.5622.7022.4622.5922.5981,700
Oct 12, 201722.3122.4922.2022.2722.27116,900
Oct 11, 201721.7621.9821.5421.8121.81149,600
Oct 10, 201722.5822.6622.4522.6322.6361,900
Oct 09, 201722.5122.5122.2822.4022.4081,400
Oct 06, 201722.3522.7122.3122.5422.54105,000
Oct 05, 201723.2323.5423.2323.4523.4584,800
Oct 04, 201723.2623.3023.1223.2223.2285,900
Oct 03, 201723.1523.4022.9423.1323.13134,900
Oct 02, 201722.5022.5122.3122.5122.5179,900
Sep 29, 201722.2522.3422.1322.1722.17119,700
Sep 28, 201721.1121.2120.9321.0721.07120,700
Sep 27, 201721.4721.5021.1321.2421.24105,700
Sep 26, 201720.6320.9020.4820.4820.48123,700
Sep 25, 201721.7721.9421.0121.0621.06218,000
Sep 22, 201722.2622.5522.0222.5222.52130,900
Sep 21, 201723.1823.2322.9323.0223.02142,700
Sep 20, 201722.9423.4622.8123.1323.13274,100
Sep 19, 201721.0821.3521.0621.3121.31110,300
Sep 18, 201721.0521.1120.8621.0321.03152,200
Sep 15, 201721.3021.4520.5020.5020.50421,500
Sep 14, 201722.0922.2222.0022.0822.08143,100
Sep 13, 201721.7621.8321.4321.6621.66189,500
Sep 12, 201720.8021.1720.8020.9620.96298,200
Sep 11, 201719.6120.7819.6120.4920.49377,300
Sep 08, 201718.8819.3518.7518.7818.78171,000
Sep 07, 201718.5518.6518.3918.6118.6141,000
Sep 06, 201718.6318.6918.5518.6218.6238,300
Sep 05, 201718.6718.7818.4718.5618.56133,900
Sep 01, 201718.8919.3018.8919.3019.30121,300
Aug 31, 201718.5018.9918.4018.6518.65132,200
Aug 30, 201718.6818.7518.3418.4118.41111,100
Aug 29, 201717.2617.5217.2617.5017.5033,400
Aug 28, 201717.2917.2916.9717.2517.25173,900
Aug 25, 201717.3217.3517.2217.2517.2535,700
Aug 24, 201716.8616.9416.6516.8716.8760,000
Aug 23, 201717.4117.4717.1517.3517.3546,100
Aug 22, 201717.4617.6017.3717.5617.5650,400
Aug 21, 201717.4317.5017.2517.4617.4687,300
Aug 18, 201717.0617.2717.0517.2017.2060,500
Aug 17, 201717.6117.7017.1017.1717.17125,200
Aug 16, 201717.3917.8817.2517.8517.85144,700
Aug 15, 201716.6016.8316.5116.6916.6962,700
Aug 14, 201717.1617.3317.1317.1917.1993,000
Aug 11, 201716.6016.9116.5516.9116.91134,200
Aug 10, 201717.8418.1517.7317.8117.81112,700
Aug 09, 201719.1019.2718.8219.0419.04113,600
Aug 08, 201718.4218.8818.2818.7018.70161,200
Aug 07, 201717.0417.2016.8617.1617.16102,900
Aug 04, 201716.1616.2615.9116.2516.2551,800
Aug 03, 201716.9116.9116.7016.8116.8178,400
Aug 02, 201716.2516.4915.9015.9015.90128,500
Aug 01, 201715.8215.8215.6315.6515.6558,900
Jul 31, 201715.7015.8015.7015.8015.8051,400
Jul 28, 201715.2515.2914.9115.2915.2936,900
Jul 27, 201715.5315.5415.3115.4415.4455,500
Jul 26, 201715.5615.8815.5615.8815.88100,000
Jul 25, 201715.0615.5015.0615.4015.40107,100
Jul 24, 201715.0215.1214.9414.9914.9943,100
Jul 21, 201714.9915.0014.8614.9114.9118,300
Jul 20, 201715.0915.1414.9914.9914.9944,500
Jul 19, 201715.4915.5515.4315.5115.5143,100
Jul 18, 201715.0015.0714.8715.0715.0748,300
Jul 17, 201714.5014.7014.5014.7014.7048,600
Jul 14, 201714.0214.2214.0014.1714.1748,500
Jul 13, 201713.5313.6713.5313.6313.6321,600
Jul 12, 201713.3813.4713.3013.4313.4329,200
Jul 11, 201713.1513.1712.9513.1513.1532,500
Jul 10, 201713.4313.4513.3713.4013.4018,200
Jul 07, 201713.6613.7913.4513.7313.7324,600
Jul 06, 201713.3813.8613.3213.3213.3245,500
Jul 05, 201713.2713.4513.2713.4413.4447,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...