ACH - Aluminum Corporation of China Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20207.427.467.347.467.4636,203
Jan 24, 20207.787.787.677.727.7229,500
Jan 23, 20207.827.867.757.867.8614,200
Jan 22, 20207.998.027.928.008.0031,500
Jan 21, 20208.158.157.957.967.9647,600
Jan 17, 20208.508.538.478.488.486,700
Jan 16, 20208.498.498.418.498.4935,400
Jan 15, 20208.618.698.588.658.6518,100
Jan 14, 20208.618.658.498.628.6222,600
Jan 13, 20208.438.508.368.508.508,400
Jan 10, 20208.428.488.388.488.4820,000
Jan 09, 20208.408.488.268.488.4825,100
Jan 08, 20208.508.558.418.518.5121,300
Jan 07, 20208.768.768.548.628.6267,500
Jan 06, 20208.768.948.748.948.9434,500
Jan 03, 20208.969.018.958.978.9725,500
Jan 02, 20208.949.078.818.968.9647,600
Dec 31, 20198.638.698.578.698.6919,500
Dec 30, 20198.738.748.628.628.6274,400
Dec 27, 20198.408.408.338.408.4032,300
Dec 26, 20198.218.388.218.308.3024,000
Dec 24, 20198.228.288.218.218.218,400
Dec 23, 20198.238.238.168.208.2026,700
Dec 20, 20198.348.348.298.298.2921,900
Dec 19, 20198.258.298.248.248.2413,400
Dec 18, 20198.348.368.278.338.3334,900
Dec 17, 20198.418.488.368.388.3814,100
Dec 16, 20198.278.318.248.298.2940,800
Dec 13, 20198.388.388.228.318.3111,800
Dec 12, 20198.108.388.108.318.3154,000
Dec 11, 20198.128.128.008.068.0614,400
Dec 10, 20197.978.187.978.188.1858,500
Dec 09, 20197.847.937.847.847.8441,400
Dec 06, 20197.767.887.707.817.8137,600
Dec 05, 20197.687.687.587.597.599,300
Dec 04, 20197.697.737.657.657.6517,700
Dec 03, 20197.547.687.497.687.6840,300
Dec 02, 20197.567.577.507.527.5237,900
Nov 29, 20197.707.737.607.727.7232,200
Nov 27, 20197.877.917.857.917.9115,500
Nov 26, 20197.907.947.807.937.9351,800
Nov 25, 20197.807.937.767.867.8637,900
Nov 22, 20197.607.627.587.627.6211,600
Nov 21, 20197.617.647.567.567.5653,600
Nov 20, 20197.587.677.527.677.6715,500
Nov 19, 20197.637.657.537.597.5951,800
Nov 18, 20197.737.947.617.947.9426,000
Nov 15, 20197.607.797.607.797.7965,600
Nov 14, 20197.707.717.617.697.6912,900
Nov 13, 20197.737.797.597.797.7918,600
Nov 12, 20197.947.957.847.947.9414,800
Nov 11, 20197.938.107.708.108.1024,800
Nov 08, 20198.218.218.088.118.1111,400
Nov 07, 20198.178.338.178.338.3327,700
Nov 06, 20198.168.198.088.148.1418,400
Nov 05, 20198.148.208.068.128.1240,100
Nov 04, 20197.828.047.827.937.9362,600
Nov 01, 20197.567.617.517.527.5246,300
Oct 31, 20197.517.517.347.467.4628,700
Oct 30, 20197.577.617.467.617.6121,600
Oct 29, 20197.847.847.667.717.7123,300
Oct 28, 20197.867.977.827.957.9539,200
Oct 25, 20197.918.017.908.018.018,700
Oct 24, 20197.917.927.887.887.887,400
Oct 23, 20197.837.897.837.897.8914,300
Oct 22, 20197.907.947.867.927.9218,300
Oct 21, 20198.008.007.907.937.9324,300
Oct 18, 20197.897.957.817.817.8123,600
Oct 17, 20198.088.087.957.957.9512,700
Oct 16, 20197.968.007.947.997.9920,200
Oct 15, 20198.038.098.008.038.0312,500
Oct 14, 20198.068.108.048.068.0617,800
Oct 11, 20198.188.258.138.228.2243,000
Oct 10, 20197.888.097.888.028.0238,500
Oct 09, 20197.787.827.737.787.7838,300
Oct 08, 20197.687.737.667.667.6631,800
Oct 07, 20197.697.807.657.657.6516,900
Oct 04, 20197.677.757.667.757.7515,500
Oct 03, 20197.707.787.677.787.7811,000
Oct 02, 20197.727.737.657.707.709,600
Oct 01, 20197.847.847.707.767.7618,700
Sep 30, 20197.908.007.667.827.8259,900
Sep 27, 20197.957.957.767.837.8321,700
Sep 26, 20197.968.017.867.967.9620,500
Sep 25, 20197.958.067.948.068.0621,300
Sep 24, 20198.108.107.947.947.9422,800
Sep 23, 20197.958.017.897.997.9936,200
Sep 20, 20198.388.418.148.178.1772,900
Sep 19, 20198.388.478.308.308.3040,100
Sep 18, 20198.568.618.458.538.5317,300
Sep 17, 20198.588.638.478.618.6152,800
Sep 16, 20198.818.928.818.818.8143,700
Sep 13, 20198.968.998.918.928.9223,900
Sep 12, 20198.708.838.708.838.8321,900
Sep 11, 20198.498.758.498.678.67222,100
Sep 10, 20198.138.198.078.178.1722,600
Sep 09, 20198.008.077.958.058.0528,600
Sep 06, 20197.877.957.797.887.8833,000
Sep 05, 20197.647.667.567.627.6238,500
Sep 04, 20197.487.517.407.497.4945,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...