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 )

9.040 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 7.654 7.700 7.565 7.595 110,467 -0.30(-3.75%)
Jul 30, 2013 7.921 7.960 7.852 7.891 77,961 -0.17(-2.08%)
Jul 29, 2013 8.138 8.217 8.049 8.059 110,655 -0.23(-2.74%)
Jul 26, 2013 8.217 8.306 8.138 8.286 73,938 +0.08(+0.96%)
Jul 25, 2013 8.128 8.207 8.099 8.207 99,912 +0.14(+1.71%)
Jul 24, 2013 8.158 8.188 8.030 8.069 144,008 -0.18(-2.16%)
Jul 23, 2013 8.158 8.257 8.128 8.247 100,651 +0.34(+4.24%)
Jul 22, 2013 7.931 7.959 7.832 7.911 51,873 -0.07(-0.87%)
Jul 19, 2013 7.931 8.020 7.901 7.980 49,050 -0.03(-0.37%)
Jul 18, 2013 8.020 8.059 7.970 8.010 36,485 -0.06(-0.73%)
Jul 17, 2013 8.049 8.148 8.030 8.069 45,228 +0.07(+0.86%)
Jul 16, 2013 7.990 8.000 7.911 8.000 65,972 -0.06(-0.74%)
Jul 15, 2013 8.030 8.089 7.911 8.059 80,421 -0.02(-0.24%)
Jul 12, 2013 8.099 8.148 8.030 8.079 104,584 -0.17(-2.04%)
Jul 11, 2013 7.970 8.247 7.960 8.247 154,570 +0.67(+8.87%)
Jul 10, 2013 7.625 7.625 7.526 7.575 39,010 -0.09(-1.16%)
Jul 09, 2013 7.565 7.684 7.555 7.664 97,143 +0.21(+2.78%)
Jul 08, 2013 7.467 7.506 7.417 7.457 84,637 -0.06(-0.79%)
Jul 05, 2013 7.634 7.634 7.388 7.516 61,730 +0.17(+2.28%)
Jul 03, 2013 7.299 7.427 7.259 7.348 79,346 -0.09(-1.20%)
Jul 02, 2013 7.634 7.634 7.358 7.437 146,369 -0.33(-4.20%)
Jul 01, 2013 7.792 7.901 7.733 7.763 83,626 +0.00(+0.00%)
Jun 28, 2013 7.802 7.812 7.615 7.763 135,275 +0.06(+0.77%)
Jun 27, 2013 7.704 7.743 7.625 7.704 116,251 +0.13(+1.70%)
Jun 26, 2013 7.625 7.644 7.486 7.575 107,062 +0.02(+0.26%)
Jun 25, 2013 7.506 7.565 7.397 7.555 148,707 +0.28(+3.80%)
Jun 24, 2013 7.299 7.388 7.159 7.279 173,904 -0.34(-4.41%)
Jun 21, 2013 7.615 7.694 7.427 7.615 322,237 +0.06(+0.78%)
Jun 20, 2013 7.822 7.862 7.555 7.555 292,034 -0.44(-5.56%)
Jun 19, 2013 8.168 8.217 8.000 8.000 172,566 -0.34(-4.03%)
Jun 18, 2013 8.296 8.336 8.237 8.336 98,817 +0.02(+0.24%)
Jun 17, 2013 8.385 8.415 8.247 8.316 370,647 +0.05(+0.60%)
Jun 14, 2013 8.425 8.464 8.217 8.267 466,223 -0.81(-8.92%)
Jun 13, 2013 8.899 9.126 8.849 9.076 90,623 +0.27(+3.03%)
Jun 12, 2013 8.958 9.027 8.790 8.810 160,832 -0.13(-1.44%)
Jun 11, 2013 9.017 9.067 8.909 8.938 130,267 -0.20(-2.16%)
Jun 10, 2013 9.284 9.284 9.116 9.136 109,908 -0.12(-1.28%)
Jun 07, 2013 9.264 9.313 9.175 9.254 70,729 +0.06(+0.64%)
Jun 06, 2013 9.175 9.205 9.106 9.195 153,677 +0.01(+0.11%)
Jun 05, 2013 9.323 9.373 9.185 9.185 96,495 -0.22(-2.31%)
Jun 04, 2013 9.580 9.580 9.313 9.402 108,464 -0.32(-3.25%)
Jun 03, 2013 9.709 9.748 9.629 9.718 53,357 -0.02(-0.20%)
May 31, 2013 9.965 10.03 9.738 9.738 87,446 -0.23(-2.28%)
May 30, 2013 9.946 10.07 9.946 9.965 105,028 +0.31(+3.17%)
May 29, 2013 9.709 9.728 9.604 9.659 66,472 -0.15(-1.51%)
May 28, 2013 9.886 9.886 9.758 9.807 114,946 +0.01(+0.10%)
May 24, 2013 9.847 9.867 9.748 9.797 105,072 -0.24(-2.36%)
May 23, 2013 9.886 10.08 9.847 10.03 145,935 -0.12(-1.17%)
May 22, 2013 10.34 10.49 10.10 10.15 165,212 -0.20(-1.91%)
May 21, 2013 10.25 10.40 10.19 10.35 114,687 +0.15(+1.45%)
May 20, 2013 10.07 10.20 10.02 10.20 86,367 +0.19(+1.87%)
May 17, 2013 9.975 10.05 9.916 10.01 97,000 +0.14(+1.40%)
May 16, 2013 9.886 9.975 9.857 9.876 67,691 +0.01(+0.10%)
May 15, 2013 9.916 9.916 9.847 9.867 76,075 -0.15(-1.48%)
May 13, 2013 10.20 10.29 10.01 10.01 207,067 -0.55(-5.23%)
May 10, 2013 10.22 10.60 10.20 10.57 254,464 +0.72(+7.32%)
May 09, 2013 9.837 10.01 9.748 9.847 126,993 -0.02(-0.20%)
May 08, 2013 9.738 9.867 9.738 9.867 156,260 +0.09(+0.91%)
May 07, 2013 9.629 9.778 9.620 9.778 164,941 +0.51(+5.54%)
May 06, 2013 9.254 9.284 9.185 9.264 72,707 -0.10(-1.05%)
May 03, 2013 9.284 9.412 9.205 9.363 76,182 +0.16(+1.72%)
May 02, 2013 9.215 9.234 9.126 9.205 85,392 -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.