Aluminum Corporation of China Limited Historical Stock Prices

ACH 
$8.46
*  
0.04
0.47%
Get ACH Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ACH now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ACH After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.54  8.59  8.42  8.46 73,354
08/03/2015 8.47 8.515 8.36 8.5 224,867
07/31/2015 8.77 8.77 8.61 8.62 71,555
07/30/2015 8.9 8.9 8.75 8.78 154,436
07/29/2015 9.34 9.35 8.95 9.15 176,185
07/28/2015 8.87 9 8.79 8.99 211,625
07/27/2015 8.79 8.942 8.7799 8.86 114,439
07/24/2015 9.61 9.6345 9.38 9.45 68,044
07/23/2015 9.85 9.85 9.65 9.65 85,253
07/22/2015 9.56 9.57 9.47 9.5 82,036
07/21/2015 9.83 9.87 9.69 9.7 81,627
07/20/2015 9.89 9.89 9.62 9.62 134,253
07/17/2015 9.97 10.03 9.86 9.98 222,183
07/16/2015 9.75 9.8 9.69 9.8 90,455
07/15/2015 9.69 9.7499 9.6 9.61 167,990
07/14/2015 10.15 10.2 9.99 10.15 198,495
07/13/2015 10.54 10.69 10.43 10.47 174,679
07/10/2015 10.32 10.38 10.2 10.36 296,454
07/09/2015 9.51 9.63 9.3901 9.57 366,587
07/08/2015 8.71 8.97 8.66 8.66 767,078
07/07/2015 9.28 10.02 9.065 9.86 820,092
07/06/2015 10.79 11.05 10.6205 10.88 378,648
07/02/2015 12.34 12.37 12.13 12.16 89,571
07/01/2015 12.43 12.46 12.31 12.34 75,413
06/30/2015 12.63 12.63 12.42 12.45 110,423
06/29/2015 12.47 12.5 12.32 12.33 131,260
06/26/2015 12.7 12.77 12.5856 12.63 112,561
06/25/2015 13.11 13.11 12.95 13 141,385
06/24/2015 13.17 13.27 13.16 13.17 99,235
06/23/2015 13.12 13.2 13.12 13.16 68,386
06/22/2015 12.94 13 12.87 12.98 141,931
06/19/2015 13.11 13.21 13.05 13.21 273,107
06/18/2015 13.31 13.41 13.2501 13.38 145,568
06/17/2015 13.56 13.65 13.44 13.6 77,440
06/16/2015 13.31 13.6 13.22 13.57 247,629
06/15/2015 13.91 14.03 13.79 13.83 159,036
06/12/2015 14.13 14.15 14.03 14.03 105,478
06/11/2015 13.92 14.01 13.9 14.01 134,784
06/10/2015 13.94 14.06 13.91 14.01 68,596
06/09/2015 13.9 13.96 13.84 13.87 143,944
06/08/2015 14.84 14.86 14.74 14.74 64,915
06/05/2015 14.51 14.57 14.43 14.54 115,896
06/04/2015 14.69 14.72 14.61 14.66 63,425
06/03/2015 14.73 14.8 14.7 14.8 146,444
06/02/2015 14.68 14.82 14.64 14.74 143,282
06/01/2015 15.12 15.12 15.01 15.01 124,840
05/29/2015 15.06 15.1399 14.81 14.93 132,532
05/28/2015 15.03 15.03 14.88 14.94 143,937
05/27/2015 15.77 15.83 15.61 15.81 99,463
05/26/2015 16.04 16.06 15.89 16.01 140,440
05/22/2015 15.98 16.1 15.89 16.07 162,323
05/21/2015 15.54 15.63 15.5 15.51 93,384
05/20/2015 15.69 15.75 15.66 15.7 57,829
05/19/2015 15.98 15.99 15.8 15.84 145,615
05/18/2015 15.72 15.98 15.5101 15.85 226,666
05/15/2015 16.57 16.6678 16.15 16.33 193,721
05/14/2015 16.57 16.63 16.46 16.54 353,597
05/13/2015 15.12 15.16 15.02 15.03 77,500
05/12/2015 15.04 15.21 15.03 15.16 97,239
05/11/2015 15.43 15.45 15.27 15.33 152,550
05/08/2015 15.33 15.45 15.26 15.43 210,606
05/07/2015 15.28 15.47 15.03 15.15 402,659
05/06/2015 16.38 16.39 16.04 16.12 166,773
05/05/2015 16.62 16.63 16.38 16.4 97,830
05/04/2015 17.05 17.22 17.03 17.17 312,725
05/01/2015 16.06 16.23 16.0102 16.23 86,966
04/30/2015 16.06 16.11 16.02 16.09 177,474
04/29/2015 16.7 16.7 16.53 16.66 188,466
04/28/2015 17.42 17.44 17.12 17.39 269,169
04/27/2015 17.22 17.44 17.09 17.09 371,481
04/24/2015 16.49 16.78 16.48 16.78 241,185
04/23/2015 16.49 16.7501 16.4401 16.69 421,186
04/22/2015 16.11 16.11 16.03 16.05 263,971
04/21/2015 15.63 15.71 15.6 15.68 131,205
04/20/2015 15.8 15.89 15.49 15.67 330,690
04/17/2015 16.06 16.17 15.91 15.95 438,163
04/16/2015 16.05 16.28 15.95 16.17 304,305
04/15/2015 15.51 15.564 15.24 15.39 580,977
04/14/2015 15.7 15.79 15.49 15.56 398,273
04/13/2015 16.06 16.59 15.88 15.88 426,465
04/10/2015 16.56 16.63 15.91 16.02 985,128
04/09/2015 16.46 17.24 16.18 17.21 1,364,312
04/08/2015 15.1 15.62 15.06 15.62 635,467
04/07/2015 13.8 13.94 13.77 13.83 232,976
04/06/2015 13.42 13.78 13.4 13.69 181,088
04/02/2015 13.3 13.43 13.3 13.37 144,503
04/01/2015 12.77 12.92 12.73 12.85 77,085
03/31/2015 12.35 12.49 12.33 12.48 124,911
03/30/2015 12.75 12.82 12.7 12.78 229,089
03/27/2015 12.06 12.19 12.04 12.17 148,956
03/26/2015 11.84 11.88 11.77 11.79 57,572
03/25/2015 11.65 11.68 11.54 11.61 46,418
03/24/2015 11.81 11.82 11.75 11.8 40,458
03/23/2015 11.85 11.94 11.84 11.89 75,272
03/20/2015 11.69 11.81 11.66 11.78 57,569
03/19/2015 11.88 11.96 11.84 11.94 40,587
03/18/2015 11.86 12.025 11.79 11.99 82,784
03/17/2015 11.82 11.86 11.76 11.82 41,270
03/16/2015 11.74 11.74 11.67 11.67 41,128
03/13/2015 11.42 11.46 11.38 11.45 35,560
03/12/2015 11.53 11.59 11.51 11.51 59,319
03/11/2015 11.54 11.55 11.49 11.51 47,511
03/10/2015 11.68 11.71 11.61 11.62 55,807
03/09/2015 12 12.05 11.98 12.04 53,457
03/06/2015 12.18 12.24 12.15 12.16 118,652
03/05/2015 11.59 11.63 11.52 11.58 52,692
03/04/2015 11.8 11.83 11.76 11.77 59,321
03/03/2015 11.85 11.88 11.81 11.85 67,678
03/02/2015 11.94 12.03 11.88 12.02 41,406
02/27/2015 12.05 12.07 12.01 12.01 82,633
02/26/2015 11.89 11.9 11.82 11.83 46,366
02/25/2015 11.69 11.69 11.59 11.62 57,839
02/24/2015 11.46 11.51 11.42 11.47 55,681
02/23/2015 11.61 11.62 11.56 11.58 61,609
02/20/2015 11.53 11.58 11.471 11.58 45,391
02/19/2015 11.52 11.55 11.48 11.53 43,772
02/18/2015 11.54 11.58 11.51 11.58 52,535
02/17/2015 11.67 11.71 11.64 11.67 29,128
02/13/2015 11.68 11.8 11.67 11.69 71,979
02/12/2015 11.35 11.62 11.34 11.58 201,901
02/11/2015 11.1 11.13 11 11.07 63,001
02/10/2015 10.97 10.97 10.85 10.88 78,291
02/09/2015 10.79 10.86 10.75 10.77 75,692
02/06/2015 11.06 11.07 10.931 10.97 141,203
02/05/2015 11.29 11.51 11.27 11.49 155,567
02/04/2015 11.53 11.76 11.52 11.72 329,075
02/03/2015 11.15 11.35 11.14 11.23 195,875
02/02/2015 11.1 11.2 11.09 11.18 125,833
01/30/2015 11.29 11.37 11.11 11.12 278,799
01/29/2015 11.62 11.63 11.36 11.58 205,995
01/28/2015 11.76 11.79 11.61 11.61 107,061
01/27/2015 11.9 11.99 11.87 11.94 112,526
01/26/2015 12.07 12.12 12.04 12.09 138,341
01/23/2015 12.44 12.46 12.3 12.3 112,050
01/22/2015 12.7 12.77 12.65 12.74 90,180
01/21/2015 12.26 12.39 12.24 12.38 65,314
01/20/2015 12.08 12.08 12 12.04 52,713
01/16/2015 12.31 12.37 12.27 12.34 67,588
01/15/2015 12.58 12.58 12.44 12.45 70,624
01/14/2015 12.34 12.46 12.24 12.36 135,400
01/13/2015 12.6 12.66 12.41 12.45 191,402
01/12/2015 12.7 12.7499 12.56 12.57 138,405
01/09/2015 13.07 13.07 12.87 12.87 120,621
01/08/2015 13.35 13.38 13.2 13.31 174,148
01/07/2015 13.32 13.51 13.32 13.43 209,782
01/06/2015 12.91 12.95 12.76 12.84 242,589
01/05/2015 12.53 12.59 12.31 12.44 502,566
01/02/2015 11.4 11.4 11.2702 11.35 85,794
12/31/2014 11.6 11.63 11.52 11.52 113,647
12/30/2014 11.53 11.57 11.5 11.51 68,433
12/29/2014 11.64 11.72 11.63 11.67 50,455
12/26/2014 11.65 11.8 11.62 11.71 92,584
12/24/2014 11.2 11.42 11.2 11.36 92,878
12/23/2014 11.38 11.45 11.34 11.36 101,780
12/22/2014 11.61 11.67 11.6 11.63 82,223
12/19/2014 11.49 11.59 11.45 11.55 344,546
12/18/2014 10.85 10.92 10.83 10.9 65,200
12/17/2014 10.54 10.7505 10.49 10.68 149,417
12/16/2014 10.6 10.81 10.59 10.66 80,385
12/15/2014 10.73 10.78 10.55 10.55 194,881
12/12/2014 10.77 10.81 10.64 10.67 122,211
12/11/2014 10.85 10.933 10.79 10.79 160,121
12/10/2014 10.87 10.9197 10.73 10.76 93,756
12/09/2014 10.72 10.83 10.69 10.79 204,038
12/08/2014 11.21 11.24 11.06 11.06 182,220
12/05/2014 11.12 11.19 11.1 11.17 78,837
12/04/2014 11.12 11.18 11.1 11.15 139,594
12/03/2014 10.66 10.82 10.64 10.81 135,214
12/02/2014 10.62 10.68 10.57 10.63 132,347
12/01/2014 10.47 10.52 10.36 10.36 118,436
11/28/2014 10.8 10.81 10.63 10.67 105,360
11/26/2014 10.81 10.9 10.76 10.89 148,356
11/25/2014 10.8 10.84 10.58 10.61 155,992
11/24/2014 11.12 11.12 10.9 10.95 205,612
11/21/2014 10.97 11.2702 10.89 11.12 286,879
11/20/2014 10.52 10.55 10.5 10.51 111,195
11/19/2014 10.62 10.65 10.56 10.58 82,534
11/18/2014 10.63 10.63 10.56 10.56 75,684
11/17/2014 10.89 10.9 10.6899 10.71 139,087
11/14/2014 11.57 11.71 11.52 11.67 176,610
11/13/2014 11.52 11.58 11.48 11.54 156,611
11/12/2014 11.42 11.54 11.42 11.53 74,436
11/11/2014 11.48 11.51 11.44 11.46 86,581
11/10/2014 11.47 11.62 11.47 11.55 166,303
11/07/2014 11.06 11.18 11.01 11.15 136,812
11/06/2014 11.18 11.225 11.15 11.18 70,191
11/05/2014 11.3 11.31 11.18 11.26 103,458
11/04/2014 11.14 11.19 11.1 11.16 68,724
11/03/2014 11.16 11.19 11.1 11.14 81,368
10/31/2014 11.17 11.23 11.04 11.12 128,706
10/30/2014 10.89 11.1 10.76 10.82 209,202
10/29/2014 10.74 10.86 10.73 10.77 184,964
10/28/2014 10.5 10.68 10.48 10.66 179,361
10/27/2014 10.34 10.36 10.23 10.26 91,956
10/24/2014 10.54 10.62 10.53 10.56 55,904
10/23/2014 10.57 10.64 10.54 10.55 100,565
10/22/2014 10.49 10.58 10.48 10.48 142,831
10/21/2014 10.24 10.28 10.2 10.25 70,316
10/20/2014 10.11 10.28 10.08 10.26 158,107
10/17/2014 10.28 10.28 10.11 10.12 199,458
10/16/2014 10.02 10.35 10.02 10.34 237,886
10/15/2014 10 10.12 9.9 10.08 139,464
10/14/2014 10.22 10.29 10.12 10.19 152,579
10/13/2014 10.28 10.36 10.22 10.24 140,082
10/10/2014 10.29 10.34 10.18 10.26 591,072
10/09/2014 10.68 10.71 10.55 10.59 143,317
10/08/2014 10.55 10.66 10.435 10.65 145,957
10/07/2014 10.55 10.57 10.43 10.44 96,721
10/06/2014 10.41 10.73 10.33 10.67 488,787
10/03/2014 10.28 10.29 10.2 10.2 195,421
10/02/2014 9.91 9.98 9.73 9.88 84,155
10/01/2014 10.07 10.07 9.91 9.92 120,288
09/30/2014 10.11 10.13 10.06 10.11 103,200
09/29/2014 10.2 10.22 10.11 10.13 115,776
09/26/2014 10.41 10.48 10.37 10.43 85,021
09/25/2014 10.34 10.34 10.22 10.25 77,750
09/24/2014 10.44 10.53 10.4 10.5 159,594
09/23/2014 10.23 10.4 10.18 10.3 267,291
09/22/2014 10.5 10.53 10.18 10.4 362,845
09/19/2014 10.77 10.77 10.62 10.64 152,963
09/18/2014 10.9 10.91 10.85 10.87 75,424
09/17/2014 10.97 10.98 10.86 10.88 92,564
09/16/2014 10.8 11.01 10.774 11 164,244
09/15/2014 11.11 11.26 10.93 10.95 197,149
09/12/2014 11.35 11.36 11.27 11.3 100,108
09/11/2014 11.38 11.4 11.35 11.37 96,091
09/10/2014 11.42 11.42 11.25 11.32 249,311
09/09/2014 11.82 11.82 11.58 11.69 141,993
09/08/2014 11.91 11.94 11.82 11.83 175,751
09/05/2014 11.98 12.07 11.94 12.04 154,937
09/04/2014 11.82 11.85 11.69 11.71 173,602
09/03/2014 12 12.09 11.76 11.86 823,271
09/02/2014 11.25 11.32 11.06 11.09 347,952
08/29/2014 10.59 10.59 10.48 10.51 190,587
08/28/2014 11.06 11.06 10.02 10.24 497,904
08/27/2014 11.15 11.15 11.04 11.06 95,938
08/26/2014 11.19 11.25 11.15 11.2 120,909
08/25/2014 11.24 11.25 11.06 11.14 131,927
08/22/2014 11.18 11.18 11.07 11.1 159,913
08/21/2014 11.16 11.16 11.03 11.06 136,493
08/20/2014 11.27 11.33 11.23 11.26 86,780
08/19/2014 11.23 11.38 11.2 11.36 272,179
08/18/2014 11.42 11.53 11.38 11.53 123,749
08/15/2014 11.62 11.74 11.34 11.5 194,044
08/14/2014 11.53 11.74 11.53 11.7 258,663
08/13/2014 11.52 11.85 11.52 11.81 340,915
08/12/2014 11.44 11.49 11.41 11.45 99,746
08/11/2014 11.38 11.5 11.3708 11.49 103,759
08/08/2014 11.19 11.24 11.16 11.2 114,257
08/07/2014 11.43 11.45 11.19 11.22 344,984
08/06/2014 11.94 11.94 11.68 11.82 560,194
08/05/2014 11.08 11.15 11.04 11.05 130,523
08/04/2014 11.37 11.54 11.37 11.52 162,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?