ACH - Aluminum Corporation of China Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20198.848.918.778.888.8842,700
Jun 25, 20198.768.898.598.608.6081,800
Jun 24, 20199.009.028.938.968.9626,700
Jun 21, 20199.059.088.998.998.9963,000
Jun 20, 20199.129.209.049.069.0662,700
Jun 19, 20199.029.188.828.828.8256,800
Jun 18, 20198.849.058.829.059.0567,500
Jun 17, 20198.718.778.648.778.7720,700
Jun 14, 20198.818.858.758.798.7920,300
Jun 13, 20198.988.988.928.928.928,600
Jun 12, 20199.009.038.928.938.9320,200
Jun 11, 20199.069.089.019.089.0860,300
Jun 10, 20198.918.998.888.888.8838,800
Jun 07, 20198.818.978.808.978.9717,100
Jun 06, 20198.798.828.738.808.807,900
Jun 05, 20198.878.888.768.798.7939,800
Jun 04, 20198.718.968.598.968.9631,000
Jun 03, 20199.059.088.979.039.0328,100
May 31, 20198.908.998.898.918.9130,100
May 30, 20198.908.948.788.948.9456,700
May 29, 20198.818.968.808.958.9527,600
May 28, 20198.858.958.808.828.8271,100
May 24, 20198.588.618.448.448.4421,100
May 23, 20198.468.558.418.538.5327,200
May 22, 20198.828.828.738.788.7813,000
May 21, 20198.858.958.828.938.9334,100
May 20, 20198.748.818.628.688.6830,500
May 17, 20198.918.998.908.918.9144,100
May 16, 20198.959.058.959.049.0434,600
May 15, 20198.788.868.748.868.8638,400
May 14, 20198.838.858.708.748.7476,100
May 13, 20198.278.388.168.278.2784,400
May 10, 20198.638.808.478.568.5671,400
May 09, 20198.508.648.308.478.4782,000
May 08, 20198.988.988.838.878.8749,900
May 07, 20199.249.248.888.928.9277,100
May 06, 20199.379.449.279.389.3876,500
May 03, 20199.789.949.769.939.9335,300
May 02, 20199.639.809.639.739.7334,300
May 01, 20199.579.659.509.569.5655,800
Apr 30, 20199.749.749.519.629.6268,300
Apr 29, 20199.8410.049.809.869.8647,400
Apr 26, 20199.909.949.829.939.9328,200
Apr 25, 201910.0510.059.829.829.8268,400
Apr 24, 201910.2510.2510.1110.1210.1222,400
Apr 23, 201910.2810.3310.1710.2510.2533,300
Apr 22, 201910.5510.5810.4410.5810.5862,600
Apr 18, 201910.6310.7310.5710.7310.7332,500
Apr 17, 201910.7810.8110.5210.6410.64167,500
Apr 16, 201910.6410.6810.5910.6010.6032,500
Apr 15, 201910.6710.6910.5710.5910.5941,600
Apr 12, 201910.6210.7010.5110.7010.7047,800
Apr 11, 201910.7210.8410.5610.5610.5674,400
Apr 10, 201910.8610.8910.8010.8310.8338,800
Apr 09, 201910.8610.8910.6110.6710.6775,500
Apr 08, 201910.9110.9110.7310.8410.8482,700
Apr 05, 201911.0611.1111.0411.1111.1127,800
Apr 04, 201910.7911.0510.7911.0111.01104,600
Apr 03, 201910.6910.9510.6810.8010.80126,200
Apr 02, 201910.2210.2810.1610.1610.1641,600
Apr 01, 20199.8310.129.8310.1210.12156,200
Mar 29, 20199.369.369.209.299.2944,800
Mar 28, 20199.529.559.439.479.4725,500
Mar 27, 20199.379.639.379.619.6164,900
Mar 26, 20199.429.499.369.409.4033,900
Mar 25, 20199.469.599.449.599.5931,800
Mar 22, 20199.879.889.669.749.7442,500
Mar 21, 20199.8210.079.8210.0710.0758,600
Mar 20, 20199.759.859.699.829.8223,500
Mar 19, 20199.879.919.829.889.8831,100
Mar 18, 20199.919.939.819.939.9333,400
Mar 15, 20199.709.739.479.569.56144,300
Mar 14, 20199.799.879.749.779.7755,300
Mar 13, 20199.799.909.729.849.8435,300
Mar 12, 20199.879.879.789.819.8122,000
Mar 11, 20199.739.899.729.899.8962,600
Mar 08, 20199.749.759.609.759.7572,400
Mar 07, 201910.8110.8110.5610.5610.5666,600
Mar 06, 201910.8610.9210.7410.7910.7955,500
Mar 05, 201910.5410.6310.4210.6310.6352,300
Mar 04, 201910.7310.7510.5210.5910.5984,600
Mar 01, 201910.4510.5110.4410.4910.4924,200
Feb 28, 201910.3410.3910.1610.2310.2351,400
Feb 27, 201910.4910.6010.4910.5810.5854,200
Feb 26, 201910.2610.4610.2510.4410.4480,600
Feb 25, 201910.0210.2210.0110.2010.2059,000
Feb 22, 20199.739.899.709.879.8786,700
Feb 21, 20199.689.689.509.509.5037,300
Feb 20, 20199.579.689.549.659.6559,500
Feb 19, 20199.259.439.219.429.4232,100
Feb 15, 20199.099.249.099.249.2416,400
Feb 14, 20199.339.339.239.259.2520,700
Feb 13, 20199.419.509.299.369.3683,100
Feb 12, 20199.189.389.119.389.3835,800
Feb 11, 20199.149.179.079.139.1325,000
Feb 08, 20199.149.149.049.109.1011,800
Feb 07, 20199.299.299.149.149.1434,100
Feb 06, 20199.509.509.329.329.3211,400
Feb 05, 20199.519.549.349.459.4564,000
Feb 04, 20199.359.449.359.449.4410,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...