Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd ADR (NY: ACH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.750 7.797 7.660 7.690 109,102 -0.30(-3.75%)
Jul 30, 2013 8.020 8.060 7.950 7.990 76,998 -0.17(-2.08%)
Jul 29, 2013 8.240 8.320 8.150 8.160 109,288 -0.23(-2.74%)
Jul 26, 2013 8.320 8.410 8.240 8.390 73,025 +0.08(+0.96%)
Jul 25, 2013 8.230 8.310 8.200 8.310 98,678 +0.14(+1.71%)
Jul 24, 2013 8.260 8.290 8.130 8.170 142,229 -0.18(-2.16%)
Jul 23, 2013 8.260 8.360 8.230 8.350 99,407 +0.34(+4.24%)
Jul 22, 2013 8.030 8.059 7.930 8.010 51,232 -0.07(-0.87%)
Jul 19, 2013 8.030 8.120 8.000 8.080 48,444 -0.03(-0.37%)
Jul 18, 2013 8.120 8.160 8.070 8.110 36,035 -0.06(-0.73%)
Jul 17, 2013 8.150 8.250 8.130 8.170 44,669 +0.07(+0.86%)
Jul 16, 2013 8.090 8.100 8.010 8.100 65,157 -0.06(-0.74%)
Jul 15, 2013 8.130 8.190 8.010 8.160 79,428 -0.02(-0.24%)
Jul 12, 2013 8.200 8.250 8.130 8.180 103,292 -0.17(-2.04%)
Jul 11, 2013 8.070 8.350 8.060 8.350 152,660 +0.68(+8.87%)
Jul 10, 2013 7.720 7.720 7.620 7.670 38,528 -0.09(-1.16%)
Jul 09, 2013 7.660 7.780 7.650 7.760 95,943 +0.21(+2.78%)
Jul 08, 2013 7.560 7.600 7.510 7.550 83,591 -0.06(-0.79%)
Jul 05, 2013 7.730 7.730 7.480 7.610 60,968 +0.17(+2.28%)
Jul 03, 2013 7.390 7.520 7.350 7.440 78,366 -0.09(-1.20%)
Jul 02, 2013 7.730 7.730 7.450 7.530 144,560 -0.33(-4.20%)
Jul 01, 2013 7.890 8.000 7.830 7.860 82,593 +0.00(+0.00%)
Jun 28, 2013 7.900 7.910 7.710 7.860 133,604 +0.06(+0.77%)
Jun 27, 2013 7.800 7.840 7.720 7.800 114,815 +0.13(+1.69%)
Jun 26, 2013 7.720 7.740 7.580 7.670 105,739 +0.02(+0.26%)
Jun 25, 2013 7.600 7.660 7.490 7.650 146,870 +0.28(+3.80%)
Jun 24, 2013 7.390 7.480 7.249 7.370 171,755 -0.34(-4.41%)
Jun 21, 2013 7.710 7.790 7.520 7.710 318,255 +0.06(+0.78%)
Jun 20, 2013 7.920 7.960 7.650 7.650 288,425 -0.45(-5.56%)
Jun 19, 2013 8.270 8.320 8.100 8.100 170,434 -0.34(-4.03%)
Jun 18, 2013 8.400 8.440 8.340 8.440 97,596 +0.02(+0.24%)
Jun 17, 2013 8.490 8.520 8.350 8.420 366,066 +0.05(+0.60%)
Jun 14, 2013 8.530 8.570 8.320 8.370 460,461 -0.82(-8.92%)
Jun 13, 2013 9.010 9.240 8.960 9.190 89,503 +0.27(+3.03%)
Jun 12, 2013 9.070 9.140 8.900 8.920 158,845 -0.13(-1.44%)
Jun 11, 2013 9.130 9.180 9.020 9.050 128,657 -0.20(-2.16%)
Jun 10, 2013 9.400 9.400 9.230 9.250 108,550 -0.12(-1.28%)
Jun 07, 2013 9.380 9.430 9.290 9.370 69,855 +0.06(+0.64%)
Jun 06, 2013 9.290 9.320 9.220 9.310 151,778 +0.01(+0.11%)
Jun 05, 2013 9.440 9.490 9.300 9.300 95,303 -0.22(-2.31%)
Jun 04, 2013 9.700 9.700 9.430 9.520 107,124 -0.32(-3.25%)
Jun 03, 2013 9.830 9.870 9.750 9.840 52,698 -0.02(-0.20%)
May 31, 2013 10.09 10.16 9.860 9.860 86,366 -0.23(-2.28%)
May 30, 2013 10.07 10.20 10.07 10.09 103,730 +0.31(+3.17%)
May 29, 2013 9.830 9.850 9.724 9.780 65,651 -0.15(-1.51%)
May 28, 2013 10.01 10.01 9.880 9.930 113,526 +0.01(+0.10%)
May 24, 2013 9.970 9.990 9.870 9.920 103,774 -0.24(-2.36%)
May 23, 2013 10.01 10.21 9.970 10.16 144,132 -0.12(-1.17%)
May 22, 2013 10.47 10.62 10.23 10.28 163,171 -0.20(-1.91%)
May 21, 2013 10.38 10.53 10.32 10.48 113,270 +0.15(+1.45%)
May 20, 2013 10.20 10.33 10.15 10.33 85,300 +0.19(+1.87%)
May 17, 2013 10.10 10.18 10.04 10.14 95,802 +0.14(+1.40%)
May 16, 2013 10.01 10.10 9.980 10.00 66,855 +0.01(+0.10%)
May 15, 2013 10.04 10.04 9.970 9.990 75,135 -0.15(-1.48%)
May 13, 2013 10.33 10.42 10.14 10.14 204,508 -0.56(-5.23%)
May 10, 2013 10.35 10.73 10.33 10.70 251,319 +0.73(+7.32%)
May 09, 2013 9.960 10.13 9.870 9.970 125,424 -0.02(-0.20%)
May 08, 2013 9.860 9.990 9.860 9.990 154,329 +0.09(+0.91%)
May 07, 2013 9.750 9.900 9.740 9.900 162,903 +0.52(+5.54%)
May 06, 2013 9.370 9.400 9.300 9.380 71,809 -0.10(-1.05%)
May 03, 2013 9.400 9.530 9.320 9.480 75,241 +0.16(+1.72%)
May 02, 2013 9.330 9.350 9.240 9.320 84,337 -0.09(-0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.