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 (%)
Sep 30, 2014 9.985 10.00 9.936 9.985 104,491 -0.02(-0.20%)
Sep 29, 2014 10.07 10.09 9.985 10.00 117,289 -0.30(-2.88%)
Sep 26, 2014 10.28 10.35 10.24 10.30 86,084 +0.18(+1.76%)
Sep 25, 2014 10.21 10.21 10.09 10.12 78,722 -0.25(-2.38%)
Sep 24, 2014 10.31 10.40 10.27 10.37 161,591 +0.20(+1.94%)
Sep 23, 2014 10.10 10.27 10.05 10.17 270,635 -0.10(-0.96%)
Sep 22, 2014 10.37 10.40 10.05 10.27 367,385 -0.24(-2.26%)
Sep 19, 2014 10.64 10.64 10.49 10.51 154,877 -0.23(-2.12%)
Sep 18, 2014 10.77 10.78 10.72 10.74 76,367 -0.01(-0.09%)
Sep 17, 2014 10.83 10.84 10.73 10.75 93,722 -0.12(-1.09%)
Sep 16, 2014 10.67 10.87 10.64 10.86 166,299 +0.05(+0.46%)
Sep 15, 2014 10.97 11.12 10.79 10.81 199,616 -0.35(-3.10%)
Sep 12, 2014 11.21 11.22 11.13 11.16 101,360 -0.07(-0.62%)
Sep 11, 2014 11.24 11.26 11.21 11.23 97,293 +0.05(+0.44%)
Sep 10, 2014 11.28 11.28 11.11 11.18 252,430 -0.37(-3.16%)
Sep 09, 2014 11.67 11.67 11.44 11.55 143,769 -0.14(-1.18%)
Sep 08, 2014 11.76 11.79 11.67 11.68 177,950 -0.21(-1.74%)
Sep 05, 2014 11.83 11.92 11.79 11.89 156,875 +0.33(+2.82%)
Sep 04, 2014 11.67 11.71 11.55 11.57 175,774 -0.15(-1.26%)
Sep 03, 2014 11.85 11.94 11.61 11.71 833,573 +0.76(+6.94%)
Sep 02, 2014 11.11 11.18 10.92 10.95 352,306 +0.57(+5.52%)
Aug 29, 2014 10.46 10.38 10.38 10.38 192,985 +0.27(+2.64%)
Aug 28, 2014 10.92 10.92 9.896 10.11 504,134 -0.81(-7.41%)
Aug 27, 2014 11.01 11.01 10.92 10.92 97,138 -0.14(-1.25%)
Aug 26, 2014 11.05 11.11 11.01 11.06 122,422 +0.06(+0.54%)
Aug 25, 2014 11.10 11.11 10.92 11.00 133,577 +0.04(+0.36%)
Aug 22, 2014 11.04 11.04 10.93 10.96 161,914 +0.04(+0.36%)
Aug 21, 2014 11.02 11.02 10.89 10.92 138,201 -0.20(-1.78%)
Aug 20, 2014 11.13 11.18 11.09 11.12 87,865 -0.10(-0.88%)
Aug 19, 2014 11.09 11.24 11.06 11.22 275,585 -0.17(-1.47%)
Aug 18, 2014 11.28 11.39 11.24 11.39 125,297 +0.03(+0.26%)
Aug 15, 2014 11.48 11.53 11.20 11.36 196,472 -0.20(-1.71%)
Aug 14, 2014 11.39 11.59 11.39 11.56 261,899 -0.11(-0.93%)
Aug 13, 2014 11.38 11.70 11.38 11.66 345,181 +0.36(+3.14%)
Aug 12, 2014 11.30 11.35 11.27 11.31 100,994 -0.04(-0.35%)
Aug 11, 2014 11.24 11.36 11.23 11.35 105,057 +0.29(+2.59%)
Aug 08, 2014 11.05 11.10 11.02 11.06 115,686 -0.02(-0.18%)
Aug 07, 2014 11.29 11.31 11.05 11.08 349,301 -0.59(-5.08%)
Aug 06, 2014 11.79 11.79 11.54 11.67 567,204 +0.76(+6.97%)
Aug 05, 2014 10.94 11.01 10.90 10.91 132,156 -0.46(-4.08%)
Aug 04, 2014 11.23 11.40 11.23 11.38 164,545 +0.27(+2.40%)
Aug 01, 2014 11.06 11.16 11.03 11.11 173,766 -0.19(-1.66%)
Jul 31, 2014 11.43 11.47 11.30 11.30 191,477 -0.26(-2.22%)
Jul 30, 2014 11.85 11.85 11.44 11.56 398,981 -0.51(-4.26%)
Jul 29, 2014 12.01 12.44 11.96 12.07 684,257 +0.38(+3.21%)
Jul 28, 2014 11.51 11.69 11.48 11.69 322,341 +0.67(+6.09%)
Jul 25, 2014 11.05 11.12 11.01 11.02 147,785 +0.08(+0.72%)
Jul 24, 2014 10.90 10.94 10.88 10.94 130,180 -0.11(-0.98%)
Jul 23, 2014 10.92 11.07 10.89 11.05 261,738 +0.47(+4.48%)
Jul 22, 2014 10.53 10.60 10.50 10.58 278,793 +0.67(+6.78%)
Jul 21, 2014 9.778 9.916 9.778 9.906 67,071 +0.13(+1.31%)
Jul 18, 2014 9.748 9.817 9.699 9.778 103,716 +0.14(+1.43%)
Jul 17, 2014 9.728 9.738 9.560 9.639 93,110 -0.09(-0.91%)
Jul 16, 2014 9.709 9.738 9.679 9.728 63,085 +0.08(+0.82%)
Jul 15, 2014 9.659 9.689 9.620 9.649 153,370 +0.14(+1.45%)
Jul 14, 2014 9.383 9.550 9.195 9.511 237,796 +0.35(+3.77%)
Jul 11, 2014 9.136 9.165 9.116 9.165 38,254 +0.10(+1.09%)
Jul 10, 2014 9.047 9.076 9.007 9.067 56,579 -0.02(-0.22%)
Jul 09, 2014 9.076 9.096 9.057 9.086 68,356 -0.04(-0.43%)
Jul 08, 2014 9.116 9.155 9.101 9.126 41,961 +0.02(+0.22%)
Jul 07, 2014 9.106 9.126 9.037 9.106 145,529 -0.16(-1.71%)
Jul 03, 2014 9.155 9.264 9.264 9.264 109,959 +0.13(+1.41%)
Jul 02, 2014 9.126 9.185 9.096 9.136 131,368 +0.26(+2.89%)
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.