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, 2013 8.217 8.237 8.069 8.109 56,407 -0.06(-0.73%)
Aug 29, 2013 8.247 8.251 8.109 8.168 26,323 -0.02(-0.24%)
Aug 28, 2013 8.207 8.247 8.168 8.188 42,981 +0.15(+1.84%)
Aug 27, 2013 8.237 8.257 7.980 8.039 122,745 -0.30(-3.55%)
Aug 26, 2013 8.425 8.434 8.257 8.336 41,204 -0.14(-1.63%)
Aug 23, 2013 8.454 8.494 8.405 8.474 44,106 -0.13(-1.49%)
Aug 22, 2013 8.474 8.602 8.474 8.602 55,001 +0.38(+4.56%)
Aug 21, 2013 8.346 8.385 8.217 8.227 99,715 +0.01(+0.12%)
Aug 20, 2013 8.286 8.286 8.197 8.217 79,860 -0.26(-3.03%)
Aug 19, 2013 8.494 8.563 8.454 8.474 43,352 -0.04(-0.46%)
Aug 16, 2013 8.592 8.642 8.484 8.513 30,036 -0.09(-1.03%)
Aug 15, 2013 8.563 8.686 8.484 8.602 60,553 +0.04(+0.46%)
Aug 14, 2013 8.583 8.622 8.543 8.563 75,109 -0.03(-0.34%)
Aug 13, 2013 8.602 8.632 8.523 8.592 88,349 +0.04(+0.46%)
Aug 12, 2013 8.316 8.750 8.316 8.553 234,158 +0.43(+5.35%)
Aug 09, 2013 7.941 8.118 7.931 8.118 151,107 +0.19(+2.37%)
Aug 08, 2013 7.802 7.931 7.694 7.931 63,033 +0.16(+2.03%)
Aug 07, 2013 7.822 7.852 7.743 7.773 41,376 -0.04(-0.51%)
Aug 06, 2013 7.842 7.846 7.753 7.812 45,178 -0.07(-0.88%)
Aug 05, 2013 7.871 7.881 7.832 7.881 31,487 +0.01(+0.13%)
Aug 02, 2013 7.802 7.890 7.763 7.871 29,360 +0.00(+0.00%)
Aug 01, 2013 7.802 7.881 7.783 7.871 71,962 +0.28(+3.64%)
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%)
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.