Aluminum Corporation of China Limited Historical Stock Prices

ACH 
$9.28
*  
0.10
1.09%
Get ACH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACH now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.24  9.28  9.23  9.28 37,782
07/11/2014 9.25 9.28 9.23 9.28 37,782
07/10/2014 9.16 9.19 9.12 9.18 55,880
07/09/2014 9.19 9.21 9.17 9.2 67,512
07/08/2014 9.23 9.27 9.2147 9.24 41,443
07/07/2014 9.22 9.24 9.15 9.22 143,731
07/03/2014 9.27 9.39 9.2599 9.38 108,603
07/02/2014 9.24 9.3 9.21 9.25 129,745
07/01/2014 9.04 9.04 8.99 8.99 67,948
06/30/2014 9 9.02 8.98 9.01 47,470
06/27/2014 9.01 9.05 8.98 9.03 38,520
06/26/2014 9.06 9.07 9.01 9.04 40,062
06/25/2014 9 9.05 8.99 9.05 26,629
06/24/2014 9.09 9.13 9.04 9.04 40,673
06/23/2014 9.03 9.05 9.01 9.05 57,960
06/20/2014 9.18 9.2 9.1 9.2 63,437
06/19/2014 9.08 9.17 9.07 9.16 47,900
06/18/2014 9.13 9.2 9.09 9.19 61,812
06/17/2014 9.13 9.19 9.12 9.19 31,975
06/16/2014 9.2 9.23 9.17 9.22 29,153
06/13/2014 9.22 9.26 9.19 9.26 39,366
06/12/2014 9.34 9.35 9.29 9.31 56,075
06/11/2014 9.29 9.38 9.27 9.36 83,731
06/10/2014 9.24 9.27 9.2301 9.27 34,193
06/09/2014 9.16 9.29 9.16 9.27 92,294
06/06/2014 9.09 9.11 9.08 9.09 36,282
06/05/2014 9.05 9.1 9.02 9.07 29,412
06/04/2014 9.07 9.1 9.05 9.1 29,534
06/03/2014 9.02 9.09 9.02 9.07 20,676
06/02/2014 8.98 9.01 8.97 8.99 27,192
05/30/2014 8.92 8.98 8.92 8.98 31,277
05/29/2014 8.95 8.96 8.92 8.93 22,301
05/28/2014 8.97 9.01 8.94 8.98 44,788
05/27/2014 9.07 9.1 8.97 9 43,018
05/23/2014 9.1 9.13 9.05 9.13 58,383
05/22/2014 9.02 9.0602 9.02 9.05 48,508
05/21/2014 8.96 8.98 8.92 8.95 43,022
05/20/2014 9 9 8.94 8.96 51,884
05/19/2014 9.02 9.05 9.011 9.02 35,264
05/16/2014 9.09 9.12 9.06 9.12 40,914
05/15/2014 9.08 9.14 9.01 9.1 108,477
05/14/2014 9.17 9.21 9.13 9.14 60,456
05/13/2014 9.13 9.16 9.09 9.11 66,274
05/12/2014 8.95 9.06 8.95 9.03 83,172
05/09/2014 8.98 9.0101 8.92 8.95 82,318
05/08/2014 8.88 8.93 8.85 8.86 85,007
05/07/2014 8.99 9 8.95 8.96 46,275
05/06/2014 9.11 9.14 9.05 9.07 108,885
05/05/2014 9.11 9.14 9.08 9.11 38,139
05/02/2014 9.18 9.24 9.15 9.19 118,932
05/01/2014 8.99 9.03 8.96 8.99 72,666
04/30/2014 8.97 9 8.93 9 77,219
04/29/2014 9.37 9.37 9.13 9.13 136,348
04/28/2014 9.54 9.54 9.4501 9.51 74,972
04/25/2014 9.33 9.37 9.26 9.35 57,074
04/24/2014 9.5 9.51 9.401 9.44 47,384
04/23/2014 9.46 9.46 9.39 9.42 31,845
04/22/2014 9.5 9.53 9.43 9.51 61,940
04/21/2014 9.7 9.7 9.55 9.6 43,135
04/17/2014 9.61 9.75 9.6 9.68 74,086
04/16/2014 9.64 9.78 9.56 9.75 73,912
04/15/2014 9.7 9.79 9.58 9.66 128,517
04/14/2014 9.93 10.03 9.88 9.96 174,937
04/11/2014 10.14 10.19 10.07 10.15 188,324
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?