Home > Quotes > ACH > Historical Prices

Aluminum Corporation of China Limited Historical Stock Prices

ACH 
$9.92
*  
0.24
  negative  
2.36%
Get ACH Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.95  9.99  9.87  9.92 103,774
05/23/2013 10.01 10.21 9.97 10.16 144,132
05/22/2013 10.47 10.62 10.23 10.28 160,558
05/21/2013 10.38 10.53 10.32 10.48 112,895
05/20/2013 10.2 10.33 10.15 10.33 83,761
05/17/2013 10.1 10.18 10.04 10.14 95,802
05/16/2013 10.01 10.1 9.98 10 65,770
05/15/2013 10.04 10.04 9.97 9.99 75,135
05/14/2013 10.12 10.13 10.0201 10.05 66,144
05/13/2013 10.33 10.42 10.14 10.14 204,508
05/10/2013 10.35 10.73 10.33 10.7 251,319
05/09/2013 9.96 10.135 9.87 9.97 125,424
05/08/2013 9.86 9.99 9.86 9.99 154,329
05/07/2013 9.75 9.9 9.74 9.9 162,903
05/06/2013 9.37 9.4 9.3 9.38 71,809
05/03/2013 9.4 9.56 9.4 9.48 74,479
05/02/2013 9.33 9.35 9.24 9.32 83,935
05/01/2013 9.56 9.56 9.4 9.41 42,964
04/30/2013 9.41 9.65 9.41 9.65 108,978
04/29/2013 9.3 9.46 9.295 9.46 57,426
04/26/2013 9.25 9.38 9.2 9.23 47,190
04/25/2013 9.51 9.67 9.4801 9.64 69,865
04/24/2013 9.23 9.39 9.22 9.38 83,045
04/23/2013 9.21 9.26 9.13 9.21 95,443
04/22/2013 9.27 9.31 9.2 9.28 39,591
04/19/2013 9.17 9.21 9.1 9.17 69,113
04/18/2013 9.05 9.08 8.97 9.02 66,379
04/17/2013 9.13 9.21 8.95 9 176,317
04/16/2013 9.37 9.46 9.27 9.34 110,645
04/15/2013 9.34 9.38 9.03 9.03 168,060
04/12/2013 9.69 9.69 9.43 9.47 147,487
04/11/2013 9.86 9.9197 9.8 9.82 121,458
04/10/2013 9.7 9.8 9.65 9.77 114,400
04/09/2013 9.3 9.72 9.3 9.63 156,581
04/08/2013 9.14 9.23 9.08 9.2 60,798
04/05/2013 9.01 9.2 8.98 9.14 147,013
04/04/2013 9.48 9.57 9.37 9.38 85,482
04/03/2013 9.51 9.54 9.4 9.42 164,771
04/02/2013 9.58 9.65 9.53 9.59 92,928
04/01/2013 9.7 9.7 9.51 9.52 88,974
03/28/2013 9.65 9.79 9.52 9.73 235,048
03/27/2013 10 10.03 9.75 9.82 219,791
03/26/2013 10.05 10.11 10.04 10.09 41,829
03/25/2013 10.23 10.23 10.01 10.05 66,630
03/22/2013 10.22 10.27 10.21 10.25 60,582
03/21/2013 10.15 10.21 10.11 10.16 175,424
03/20/2013 10.17 10.19 10.06 10.19 110,335
03/19/2013 10.06 10.09 9.86 9.93 154,405
03/18/2013 10 10.14 10 10.05 87,511
03/15/2013 10.06 10.17 10.04 10.04 187,414
03/14/2013 10.18 10.3 10.18 10.28 76,668
03/13/2013 10.21 10.25 10.14 10.15 75,138
03/12/2013 10.42 10.45 10.2932 10.3 99,397
03/11/2013 10.55 10.55 10.44 10.5 113,033
03/08/2013 10.59 10.68 10.56 10.67 75,287
03/07/2013 10.54 10.6 10.51 10.6 67,785
03/06/2013 10.5 10.55 10.42 10.53 81,926
03/05/2013 10.29 10.47 10.28 10.43 136,913
03/04/2013 10.32 10.4 10.27 10.34 190,361
03/01/2013 10.26 10.36 10.18 10.34 156,052
02/28/2013 10.78 10.87 10.72 10.79 74,780
02/27/2013 10.63 10.82 10.61 10.75 181,947
02/26/2013 10.78 10.78 10.57 10.67 97,172
02/25/2013 11.04 11.13 10.72 10.73 77,109
02/22/2013 11.25 11.28 11.11 11.16 194,485
02/21/2013 11.02 11.04 10.87 10.93 184,684
02/20/2013 11.4 11.46 11.08 11.08 186,071
02/19/2013 11.47 11.5 11.41 11.42 134,093
02/15/2013 11.49 11.5 11.41 11.48 132,180
02/14/2013 11.44 11.48 11.39 11.46 73,821
02/13/2013 11.4 11.5 11.4 11.47 61,323
02/12/2013 11.3 11.44 11.28 11.39 90,704
02/11/2013 11.36 11.43 11.29 11.29 247,385
02/08/2013 11.35 11.45 11.31 11.41 137,025
02/07/2013 11.41 11.44 11.31 11.32 324,875
02/06/2013 11.59 11.67 11.57 11.62 201,370
02/05/2013 11.83 11.87 11.739 11.86 102,360
02/04/2013 11.8 11.84 11.5305 11.55 240,685
02/01/2013 12.07 12.17 12.05 12.12 109,366
01/31/2013 12.11 12.11 11.99 12 147,349
01/30/2013 12.13 12.16 12.0877 12.13 73,424
01/29/2013 12.05 12.1 11.93 12.04 271,610
01/28/2013 12.11 12.11 12.01 12.08 163,727
01/25/2013 12.36 12.38 12.09 12.2 232,484
01/24/2013 12.62 12.77 12.58 12.58 79,283
01/23/2013 12.86 12.86 12.74 12.75 68,156
01/22/2013 12.9 12.91 12.82 12.89 75,082
01/18/2013 12.79 12.82 12.6899 12.77 79,779
01/17/2013 12.79 12.83 12.56 12.67 169,870
01/16/2013 12.83 12.94 12.82 12.89 81,368
01/15/2013 12.83 12.87 12.78 12.81 89,579
01/14/2013 12.86 12.96 12.79 12.89 95,834
01/11/2013 12.91 12.99 12.71 12.82 191,616
01/10/2013 13.11 13.29 13.01 13.28 253,062
01/09/2013 12.4 12.46 12.37 12.46 77,283
01/08/2013 12.25 12.31 12.14 12.27 110,117
01/07/2013 12.42 12.45 12.34 12.4 55,090
01/04/2013 12.33 12.49 12.3106 12.49 78,523
01/03/2013 12.13 12.27 12.08 12.16 151,813
01/02/2013 12.23 12.43 12.22 12.43 236,908
12/31/2012 11.46 11.91 11.46 11.91 189,170
12/28/2012 11.41 11.59 11.41 11.54 105,420
12/27/2012 11.48 11.5 11.33 11.48 101,780
12/26/2012 11.3 11.61 11.3 11.44 185,999
12/24/2012 11.37 11.4 11.27 11.3 80,882
12/21/2012 11.21 11.4 11.19 11.4 392,317
12/20/2012 11.33 11.3995 11.25 11.32 260,733
12/19/2012 11.54 11.61 11.48 11.53 157,324
12/18/2012 11.4 11.69 11.4 11.67 212,417
12/17/2012 11.43 11.54 11.38 11.53 106,194
12/14/2012 11.54 11.69 11.49 11.6 287,473
12/13/2012 11.2 11.2295 11.07 11.13 107,501
12/12/2012 11.22 11.44 11.2 11.31 159,077
12/11/2012 11.14 11.28 11.14 11.26 102,657
12/10/2012 11.1 11.28 11.1 11.26 106,742
12/07/2012 10.95 11.09 10.94 11.08 111,851
12/06/2012 10.76 10.82 10.69 10.82 135,917
12/05/2012 10.84 11.08 10.84 10.98 149,238
12/04/2012 10.59 10.77 10.59 10.64 127,976
12/03/2012 10.48 10.4999 10.39 10.45 103,616
11/30/2012 10.6 10.63 10.55 10.59 54,997
11/29/2012 10.53 10.55 10.43 10.48 84,617
11/28/2012 10.42 10.61 10.38 10.61 93,632
11/27/2012 10.63 10.7199 10.58 10.59 58,806
11/26/2012 10.66 10.75 10.6101 10.73 82,372
11/23/2012 10.74 10.82 10.68 10.82 100,825
11/21/2012 10.55 10.63 10.53 10.59 94,023
11/20/2012 10.46 10.48 10.3 10.4 98,432
11/19/2012 10.6 10.71 10.55 10.7 183,939
11/16/2012 10.58 10.67 10.46 10.58 173,155
11/15/2012 10.41 10.4673 10.29 10.37 90,951
11/14/2012 10.59 10.61 10.33 10.36 148,052
11/13/2012 10.42 10.52 10.35 10.4 101,744
11/12/2012 10.61 10.69 10.6 10.65 64,159
11/09/2012 10.52 10.74 10.52 10.65 193,209
11/08/2012 10.98 11.08 10.7 10.71 166,399
11/07/2012 11.14 11.1603 10.93 11.04 179,825
11/06/2012 11.15 11.24 11.09 11.23 68,561
11/05/2012 11.1 11.23 11.07 11.19 76,693
11/02/2012 11.27 11.27 10.95 10.95 90,412
11/01/2012 11.01 11.17 11.01 11.14 111,164
10/31/2012 10.93 10.95 10.7 10.77 92,332
10/26/2012 11 11.04 10.87 10.91 207,085
10/25/2012 11.47 11.53 11.42 11.47 92,479
10/24/2012 11.48 11.51 11.33 11.38 81,926
10/23/2012 11.35 11.39 11.2 11.3 133,025
10/22/2012 11.57 11.66 11.43 11.55 110,809
10/19/2012 11.62 11.62 11.35 11.41 152,760
10/18/2012 11.56 11.74 11.56 11.65 79,407
10/17/2012 11.35 11.61 11.31 11.6 219,398
10/16/2012 10.98 11.15 10.98 11.11 94,368
10/15/2012 10.77 10.98 10.7383 10.98 186,268
10/12/2012 10.63 10.81 10.63 10.69 175,781
10/11/2012 10.37 10.39 10.31 10.34 102,919
10/10/2012 10.47 10.49 10.3 10.37 107,088
10/09/2012 10.56 10.59 10.39 10.39 84,002
10/08/2012 10.49 10.5 10.42 10.43 88,169
10/05/2012 10.56 10.7 10.47 10.5 99,289
10/04/2012 10.2 10.31 10.16 10.29 99,135
10/03/2012 10.2 10.22 10.05 10.06 132,019
10/02/2012 10.15 10.27 10.14 10.21 137,964
10/01/2012 10.26 10.38 10.1 10.15 142,137
09/28/2012 10.26 10.33 10.12 10.13 109,147
09/27/2012 10.18 10.27 10.01 10.24 254,694
09/26/2012 10.13 10.13 9.8 9.88 308,105
09/25/2012 10.39 10.48 10.18 10.18 191,352
09/24/2012 10.35 10.41 10.29 10.31 111,031
09/21/2012 10.6 10.6 10.38 10.38 186,975
09/20/2012 10.31 10.4 10.27 10.36 102,584
09/19/2012 10.42 10.51 10.34 10.49 156,767
09/18/2012 10.4 10.44 10.34 10.35 197,984
09/17/2012 10.87 10.87 10.68 10.7 190,334
09/14/2012 10.89 11.1 10.88 11.06 304,722
09/13/2012 10.04 10.5 9.94 10.44 373,924
09/12/2012 10.05 10.08 9.97 10.08 103,262
09/11/2012 9.84 10.03 9.84 10.02 188,459
09/10/2012 9.93 10 9.8 9.81 135,210
09/07/2012 9.67 9.89 9.62 9.89 353,638
09/06/2012 9.32 9.5743 9.32 9.57 256,660
09/05/2012 9.35 9.35 9.2217 9.26 146,809
09/04/2012 9.43 9.45 9.3 9.36 264,866
08/31/2012 9.61 9.69 9.55 9.66 114,272
08/30/2012 9.65 9.6801 9.62 9.62 109,776
08/29/2012 9.87 9.9022 9.8 9.84 67,097
08/28/2012 9.95 10.01 9.9 9.96 104,242
08/27/2012 10.13 10.18 9.94 9.95 175,734
08/24/2012 10.39 10.5145 10.33 10.36 60,466
08/23/2012 10.57 10.58 10.44 10.47 105,498
08/22/2012 10.5 10.58 10.43 10.57 81,618
08/21/2012 10.73 10.86 10.61 10.69 90,636
08/20/2012 10.51 10.6 10.5 10.56 49,991
08/17/2012 10.71 10.71 10.59 10.6 119,255
08/16/2012 10.8 10.88 10.58 10.69 193,587
08/15/2012 10.71 10.77 10.67 10.68 55,926
08/14/2012 10.88 10.94 10.79 10.79 125,364
08/13/2012 10.63 10.82 10.58 10.61 106,486
08/10/2012 10.9 11 10.86 11 79,007
08/09/2012 10.99 11.14 10.91 11.04 107,694
08/08/2012 10.83 10.9 10.76 10.86 95,428
08/07/2012 10.85 11.04 10.85 11.01 216,258
08/06/2012 10.35 10.45 10.33 10.42 126,329
08/03/2012 10.34 10.39 10.27 10.35 116,740
08/02/2012 10.04 10.17 9.94 9.98 112,808
08/01/2012 10.24 10.24 10.03 10.05 146,174
07/31/2012 10.26 10.33 10.22 10.23 52,585
07/30/2012 10.14 10.2 10.09 10.19 53,346
07/27/2012 9.97 10.24 9.9299 10.24 219,304
07/26/2012 9.93 9.93 9.781 9.9 155,140
07/25/2012 9.83 9.83 9.68 9.68 65,301
07/24/2012 9.85 9.85 9.59 9.69 156,038
07/23/2012 9.81 9.92 9.71 9.86 107,698
07/20/2012 10.16 10.16 10 10.01 81,977
07/19/2012 10.15 10.28 10.06 10.28 116,702
07/18/2012 9.9 10.1 9.9 10.04 61,395
07/17/2012 10.13 10.1692 9.95 10.13 149,723
07/16/2012 9.93 10.02 9.89 9.98 114,241
07/13/2012 10.08 10.23 10.0501 10.23 149,312
07/12/2012 9.93 9.949 9.76 9.88 202,632
07/11/2012 10.2 10.27 10.03 10.15 94,748
07/10/2012 10.45 10.47 10.07 10.12 171,118
07/09/2012 10.52 10.5301 10.4 10.5 96,232
07/06/2012 10.75 10.86 10.71 10.8 115,750
07/05/2012 10.8 10.94 10.7 10.88 168,810
07/03/2012 10.73 10.93 10.72 10.89 176,500
07/02/2012 10.86 10.97 10.73 10.87 124,386
06/29/2012 10.72 10.91 10.68 10.9 200,029
06/28/2012 10.33 10.43 10.24 10.4 95,063
06/27/2012 10.46 10.56 10.41 10.53 124,624
06/26/2012 10.41 10.41 10.24 10.34 120,794
06/25/2012 10.29 10.29 10.06 10.1 217,676
06/22/2012 10.61 10.64 10.4675 10.57 141,322
06/21/2012 10.81 10.88 10.46 10.46 175,873
06/20/2012 11.01 11.17 10.92 11.05 112,237
06/19/2012 10.81 11 10.75 10.94 273,893
06/18/2012 10.46 10.74 10.39 10.64 563,931
06/15/2012 10.45 10.52 10.36 10.36 980,457
06/14/2012 10.36 10.49 10.22 10.42 87,321
06/13/2012 10.37 10.59 10.37 10.41 131,491
06/12/2012 10.37 10.49 10.25 10.48 139,950
06/11/2012 10.43 10.53 10.26 10.26 147,220
06/08/2012 10.17 10.2 10.01 10.19 230,287
06/07/2012 10.5 10.66 10.2 10.25 452,403
06/06/2012 10.08 10.35 10.07 10.29 305,057
06/05/2012 9.92 9.99 9.84 9.99 189,347
06/04/2012 10.03 10.05 9.87 9.98 193,085
06/01/2012 10.13 10.17 10 10.01 288,763
05/31/2012 10.73 10.78 10.5701 10.66 110,262
05/30/2012 10.78 10.79 10.7 10.72 145,643
05/29/2012 10.8 10.97 10.8 10.91 426,958
05/25/2012 10.14 10.17 10.05 10.07 100,955
05/24/2012 10.5 10.51 10.13 10.32 175,423
05/23/2012 10.31 10.36 10.06 10.32 308,528
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.