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 (%)
Aug 30, 2019 7.259 7.328 7.210 7.269 49,005 +0.16(+2.22%)
Aug 29, 2019 7.160 7.160 7.072 7.111 49,684 -0.09(-1.23%)
Aug 28, 2019 7.002 7.200 7.002 7.200 48,807 +0.27(+3.85%)
Aug 27, 2019 7.230 7.230 6.933 6.933 46,390 -0.16(-2.23%)
Aug 26, 2019 7.210 7.210 7.081 7.091 41,080 -0.12(-1.64%)
Aug 23, 2019 7.269 7.407 7.210 7.210 65,104 -0.18(-2.41%)
Aug 22, 2019 7.299 7.388 7.239 7.388 63,216 +0.01(+0.13%)
Aug 21, 2019 7.397 7.397 7.309 7.378 19,098 +0.06(+0.81%)
Aug 20, 2019 7.289 7.338 7.249 7.318 37,715 +0.09(+1.23%)
Aug 19, 2019 7.230 7.230 7.101 7.230 23,085 +0.23(+3.24%)
Aug 16, 2019 6.992 7.052 6.884 7.002 28,856 -0.01(-0.14%)
Aug 15, 2019 7.032 7.032 6.886 7.012 32,540 +0.02(+0.28%)
Aug 14, 2019 7.012 7.047 6.874 6.992 68,747 -0.29(-3.93%)
Aug 13, 2019 7.012 7.279 6.963 7.279 68,232 +0.13(+1.80%)
Aug 12, 2019 7.141 7.200 7.072 7.151 34,014 -0.05(-0.69%)
Aug 09, 2019 7.151 7.200 7.081 7.200 45,968 -0.18(-2.41%)
Aug 08, 2019 7.239 7.378 7.220 7.378 42,973 +0.31(+4.33%)
Aug 07, 2019 7.072 7.150 7.022 7.072 44,376 -0.08(-1.10%)
Aug 06, 2019 7.249 7.249 7.062 7.151 58,241 -0.07(-0.96%)
Aug 05, 2019 7.299 7.397 7.091 7.220 75,878 -0.32(-4.19%)
Aug 02, 2019 7.625 7.684 7.526 7.536 38,070 -0.23(-2.93%)
Aug 01, 2019 8.010 8.029 7.733 7.763 90,178 -0.19(-2.36%)
Jul 31, 2019 8.089 8.109 7.951 7.951 31,598 -0.16(-1.95%)
Jul 30, 2019 8.138 8.138 8.099 8.109 22,201 -0.09(-1.08%)
Jul 29, 2019 8.217 8.217 8.118 8.197 19,491 +0.01(+0.12%)
Jul 26, 2019 8.128 8.188 8.089 8.188 36,450 +0.08(+0.97%)
Jul 25, 2019 8.197 8.207 8.059 8.109 52,926 -0.04(-0.48%)
Jul 24, 2019 8.237 8.237 8.100 8.148 50,374 -0.14(-1.67%)
Jul 23, 2019 8.257 8.296 8.226 8.286 49,025 -0.05(-0.59%)
Jul 22, 2019 8.267 8.336 8.247 8.336 27,381 +0.09(+1.08%)
Jul 19, 2019 8.247 8.339 8.247 8.247 25,717 +0.10(+1.21%)
Jul 18, 2019 8.207 8.227 8.148 8.148 43,254 +0.09(+1.10%)
Jul 17, 2019 8.197 8.197 8.059 8.059 50,157 -0.05(-0.61%)
Jul 16, 2019 8.197 8.227 8.109 8.109 42,447 -0.09(-1.08%)
Jul 15, 2019 8.217 8.217 8.079 8.197 47,864 +0.05(+0.61%)
Jul 12, 2019 8.168 8.168 8.079 8.148 24,806 +0.02(+0.24%)
Jul 11, 2019 8.247 8.247 8.109 8.128 38,650 -0.04(-0.48%)
Jul 10, 2019 8.227 8.258 8.168 8.168 41,708 -0.03(-0.36%)
Jul 09, 2019 8.099 8.197 8.079 8.197 44,998 -0.09(-1.07%)
Jul 08, 2019 8.207 8.286 8.179 8.286 22,959 -0.06(-0.71%)
Jul 05, 2019 8.286 8.346 8.207 8.346 48,701 -0.30(-3.43%)
Jul 03, 2019 8.543 8.642 8.532 8.642 21,060 +0.06(+0.69%)
Jul 02, 2019 8.721 8.721 8.583 8.583 39,989 -0.20(-2.25%)
Jul 01, 2019 8.918 9.017 8.731 8.780 154,356 +0.09(+1.02%)
Jun 28, 2019 8.770 8.770 8.681 8.691 22,882 -0.01(-0.11%)
Jun 27, 2019 8.820 8.820 8.701 8.701 22,924 -0.07(-0.79%)
Jun 26, 2019 8.731 8.800 8.662 8.770 43,204 +0.28(+3.26%)
Jun 25, 2019 8.652 8.780 8.484 8.494 82,845 -0.36(-4.02%)
Jun 24, 2019 8.889 8.909 8.820 8.849 27,079 -0.03(-0.33%)
Jun 21, 2019 8.938 8.968 8.879 8.879 63,788 -0.07(-0.77%)
Jun 20, 2019 9.007 9.086 8.928 8.948 63,465 +0.24(+2.72%)
Jun 19, 2019 8.909 9.067 8.711 8.711 57,543 -0.23(-2.54%)
Jun 18, 2019 8.731 8.938 8.711 8.938 66,617 +0.28(+3.19%)
Jun 17, 2019 8.602 8.662 8.538 8.662 20,918 -0.02(-0.23%)
Jun 14, 2019 8.701 8.745 8.642 8.681 20,554 -0.13(-1.46%)
Jun 13, 2019 8.869 8.869 8.810 8.810 8,755 -0.01(-0.11%)
Jun 12, 2019 8.889 8.918 8.810 8.820 20,475 -0.15(-1.65%)
Jun 11, 2019 8.948 8.968 8.899 8.968 61,035 +0.20(+2.25%)
Jun 10, 2019 8.800 8.879 8.770 8.770 39,278 -0.09(-1.00%)
Jun 07, 2019 8.701 8.859 8.691 8.859 17,212 +0.17(+1.93%)
Jun 06, 2019 8.681 8.711 8.622 8.691 8,042 +0.01(+0.11%)
Jun 05, 2019 8.760 8.770 8.654 8.681 40,331 -0.17(-1.90%)
Jun 04, 2019 8.602 8.849 8.484 8.849 31,414 -0.07(-0.78%)
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.